Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

8.137 +0.287 (+3.66%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.990 8.190 7.600 7.850 22,943 +0.48(+6.51%)
Sep 25, 2024 7.330 7.590 7.274 7.370 31,629 -0.22(-2.90%)
Sep 24, 2024 7.490 7.700 7.490 7.590 18,832 +0.40(+5.56%)
Sep 23, 2024 7.100 7.400 6.900 7.190 15,013 +0.25(+3.60%)
Sep 20, 2024 7.000 7.460 6.750 6.940 15,530 +0.12(+1.68%)
Sep 19, 2024 6.500 6.846 6.500 6.825 30,940 +0.78(+12.81%)
Sep 18, 2024 6.215 6.330 6.010 6.050 5,208 -0.06(-1.01%)
Sep 17, 2024 6.220 6.290 6.070 6.112 11,220 +0.01(+0.20%)
Sep 16, 2024 6.475 6.475 6.060 6.100 67,250 -0.10(-1.61%)
Sep 13, 2024 6.200 6.750 6.150 6.200 17,413 -0.41(-6.13%)
Sep 12, 2024 6.500 7.150 6.200 6.605 8,832 +0.14(+2.09%)
Sep 11, 2024 6.125 6.490 5.802 6.470 55,880 +0.47(+7.83%)
Sep 10, 2024 5.150 6.000 5.150 6.000 98,251 +0.39(+6.95%)
Sep 09, 2024 5.500 6.160 5.070 5.610 60,429 +0.03(+0.54%)
Sep 06, 2024 5.700 5.800 5.250 5.580 56,260 -0.28(-4.75%)
Sep 05, 2024 5.930 5.930 5.839 5.858 16,391 -0.08(-1.30%)
Sep 04, 2024 6.100 6.100 5.800 5.935 6,701 -0.03(-0.50%)
Sep 03, 2024 6.360 6.400 5.910 5.965 19,465 -0.74(-10.97%)
Aug 30, 2024 6.643 6.700 6.360 6.700 13,236 +0.10(+1.52%)
Aug 29, 2024 6.628 7.230 6.510 6.600 7,545 -0.22(-3.23%)
Aug 28, 2024 6.350 6.830 6.350 6.820 16,482 -0.39(-5.41%)
Aug 27, 2024 8.000 8.000 7.210 7.210 8,529 -0.29(-3.87%)
Aug 26, 2024 6.700 7.630 6.500 7.500 19,497 +0.54(+7.76%)
Aug 23, 2024 6.700 7.260 6.700 6.960 29,436 +0.28(+4.23%)
Aug 22, 2024 6.500 6.970 6.500 6.678 5,616 -0.14(-2.09%)
Aug 21, 2024 6.862 6.940 6.710 6.820 4,667 +0.12(+1.79%)
Aug 20, 2024 6.820 6.869 6.500 6.700 34,857 +0.00(+0.00%)
Aug 19, 2024 7.000 7.000 6.620 6.700 224,273 -0.30(-4.29%)
Aug 16, 2024 6.990 7.060 6.860 7.000 50,615 +0.15(+2.19%)
Aug 15, 2024 6.410 7.550 6.400 6.850 61,075 +0.32(+4.90%)
Aug 14, 2024 6.800 6.910 6.450 6.530 44,595 -0.22(-3.26%)
Aug 13, 2024 6.130 6.770 6.130 6.750 30,095 +0.14(+2.15%)
Aug 12, 2024 6.840 6.840 6.480 6.608 66,929 -0.09(-1.37%)
Aug 09, 2024 7.390 7.390 6.450 6.700 115,398 -0.01(-0.15%)
Aug 08, 2024 6.130 6.740 6.130 6.710 121,166 +0.15(+2.29%)
Aug 07, 2024 6.770 6.860 6.550 6.560 21,088 +0.05(+0.77%)
Aug 06, 2024 6.395 6.600 5.500 6.510 74,281 +0.19(+3.09%)
Aug 05, 2024 6.260 6.370 5.550 6.315 48,620 -0.01(-0.24%)
Aug 02, 2024 6.550 7.100 6.260 6.330 103,681 -0.77(-10.85%)
Aug 01, 2024 7.192 7.675 7.040 7.100 26,771 -0.46(-6.08%)
Jul 31, 2024 7.500 7.560 7.300 7.560 68,884 +0.26(+3.56%)
Jul 30, 2024 6.600 7.400 6.600 7.300 29,935 +0.10(+1.39%)
Jul 29, 2024 7.225 7.500 7.040 7.200 35,835 -0.40(-5.21%)
Jul 26, 2024 6.990 7.650 6.990 7.596 29,198 +0.22(+2.93%)
Jul 25, 2024 7.250 8.000 7.170 7.380 39,857 -0.22(-2.89%)
Jul 24, 2024 7.910 7.910 7.510 7.600 26,064 -0.40(-5.00%)
Jul 23, 2024 8.250 8.260 7.830 8.000 32,135 -0.38(-4.48%)
Jul 22, 2024 8.350 8.400 8.300 8.375 30,243 -0.03(-0.30%)
Jul 19, 2024 8.500 8.500 8.250 8.400 16,120 +0.00(+0.00%)
Jul 18, 2024 8.550 8.650 8.400 8.400 17,782 -0.15(-1.81%)
Jul 17, 2024 10.53 10.53 8.555 8.555 17,001 -0.60(-6.50%)
Jul 16, 2024 9.415 9.415 8.900 9.150 56,266 -0.10(-1.08%)
Jul 15, 2024 9.390 9.620 9.240 9.250 59,383 -0.26(-2.73%)
Jul 12, 2024 9.500 9.590 9.400 9.510 13,650 +0.04(+0.46%)
Jul 11, 2024 9.485 9.490 9.450 9.466 19,718 +0.17(+1.78%)
Jul 10, 2024 9.010 9.390 8.850 9.300 155,079 +0.49(+5.56%)
Jul 09, 2024 8.650 8.810 8.600 8.810 59,282 +0.06(+0.69%)
Jul 08, 2024 8.850 8.850 7.960 8.750 66,293 -0.10(-1.13%)
Jul 05, 2024 8.850 8.850 8.400 8.850 28,113 -0.03(-0.28%)
Jul 03, 2024 8.620 9.060 8.620 8.875 15,308 +0.66(+8.10%)
Jul 02, 2024 9.110 9.110 8.200 8.210 93,336 -0.14(-1.68%)
Jul 01, 2024 8.575 8.575 8.250 8.350 69,120 +0.29(+3.60%)
Jun 28, 2024 8.410 8.670 8.050 8.060 138,232 -0.35(-4.16%)
Jun 27, 2024 7.590 8.410 7.590 8.410 51,995 +0.22(+2.75%)
Jun 26, 2024 8.305 8.400 8.130 8.185 42,988 -0.15(-1.86%)
Jun 25, 2024 8.620 8.620 8.250 8.340 61,201 -0.14(-1.65%)
Jun 24, 2024 8.950 9.000 8.250 8.480 91,537 -0.33(-3.75%)
Jun 21, 2024 8.950 9.000 8.110 8.810 10,892 -0.22(-2.49%)
Jun 20, 2024 9.050 9.050 8.985 9.035 50,419 -0.12(-1.36%)
Jun 18, 2024 8.950 9.160 8.930 9.160 130,583 +0.21(+2.35%)
Jun 17, 2024 9.000 9.270 8.720 8.950 26,522 -0.32(-3.45%)
Jun 14, 2024 9.770 9.770 9.270 9.270 29,549 -0.04(-0.43%)
Jun 13, 2024 9.640 9.640 9.270 9.310 43,902 -0.38(-3.97%)
Jun 12, 2024 9.500 9.880 9.500 9.695 20,279 +0.20(+2.05%)
Jun 11, 2024 9.350 9.920 8.950 9.500 67,102 -0.45(-4.52%)
Jun 10, 2024 10.14 10.39 9.950 9.950 33,873 -0.03(-0.30%)
Jun 07, 2024 10.04 10.12 9.980 9.980 30,535 -0.27(-2.63%)
Jun 06, 2024 10.14 13.19 10.00 10.25 137,546 +0.01(+0.05%)
Jun 05, 2024 10.04 10.78 10.04 10.24 6,583 +0.23(+2.35%)
Jun 04, 2024 10.45 10.45 10.00 10.01 23,034 -0.14(-1.38%)
Jun 03, 2024 10.10 10.65 10.10 10.15 79,273 -0.50(-4.74%)
May 31, 2024 10.50 10.75 10.48 10.65 30,246 +0.16(+1.57%)
May 30, 2024 10.28 10.57 10.28 10.49 19,954 +0.17(+1.60%)
May 29, 2024 10.24 10.58 10.24 10.32 20,249 +0.08(+0.83%)
May 28, 2024 10.70 10.70 10.24 10.24 94,909 -0.46(-4.30%)
May 24, 2024 10.52 10.70 10.22 10.70 43,370 +0.00(+0.00%)
May 23, 2024 11.21 11.25 10.58 10.70 53,813 -0.47(-4.21%)
May 22, 2024 11.79 14.48 11.17 11.17 60,519 -0.68(-5.74%)
May 21, 2024 11.40 12.00 11.01 11.85 96,340 +0.20(+1.69%)
May 20, 2024 11.50 11.84 10.89 11.65 104,889 +0.35(+3.12%)
May 17, 2024 11.05 11.30 10.95 11.30 79,235 +0.35(+3.15%)
May 16, 2024 11.20 11.20 10.75 10.96 24,542 -0.20(-1.75%)
May 15, 2024 10.65 11.15 10.58 11.15 47,064 +0.33(+3.00%)
May 14, 2024 10.25 11.00 10.25 10.82 23,487 +0.00(+0.00%)
May 13, 2024 10.26 10.97 10.26 10.82 66,875 +0.06(+0.60%)
May 10, 2024 10.86 10.94 10.72 10.76 37,775 +0.02(+0.19%)
May 09, 2024 10.67 10.87 10.67 10.74 15,852 +9.73(+963.37%)
Apr 10, 2024 1.010 0 +0.02(+2.02%)
Apr 09, 2024 0.8200 1.000 0.8200 0.9900 440,088 +0.01(+0.51%)
Apr 08, 2024 0.8800 1.000 0.8800 0.9850 792,600 +0.03(+2.75%)
Apr 05, 2024 0.9600 1.070 0.9301 0.9586 387,601 -0.00(-0.15%)
Apr 04, 2024 1.000 1.000 0.9569 0.9600 700,705 -0.03(-2.54%)
Apr 03, 2024 1.000 1.000 0.9400 0.9850 973,479 +0.03(+2.95%)
Apr 02, 2024 0.9010 1.060 0.8100 0.9568 280,616 +0.03(+2.88%)
Apr 01, 2024 0.9300 0.9404 0.9000 0.9300 1,014,872 +0.01(+1.58%)
Mar 28, 2024 0.9100 0.9300 0.8600 0.9155 470,280 +0.01(+0.60%)
Mar 27, 2024 0.9000 0.9200 0.8480 0.9100 734,632 -0.01(-0.55%)
Mar 26, 2024 0.9190 0.9400 0.8700 0.9150 829,472 +0.01(+0.55%)
Mar 25, 2024 0.8700 0.9329 0.8700 0.9100 2,005,234 +0.02(+1.90%)
Mar 22, 2024 0.8644 0.9280 0.8510 0.8930 6,693,613 -0.02(-2.08%)
Mar 21, 2024 0.9200 0.9380 0.8350 0.9120 548,540 +0.01(+1.62%)
Mar 20, 2024 0.8400 0.9000 0.7900 0.8975 521,947 +0.09(+11.01%)
Mar 19, 2024 0.8100 0.8240 0.7890 0.8085 252,529 -0.00(-0.49%)
Mar 18, 2024 0.7890 0.8290 0.7550 0.8125 646,593 +0.03(+4.17%)
Mar 15, 2024 0.7560 0.8140 0.7550 0.7800 296,707 +0.00(+0.00%)
Mar 14, 2024 0.7900 0.8110 0.7510 0.7800 374,401 -0.02(-2.62%)
Mar 13, 2024 0.8205 0.8300 0.7900 0.8010 888,360 -0.01(-1.23%)
Mar 12, 2024 0.8020 0.8635 0.8000 0.8110 118,675 +0.01(+1.12%)
Mar 11, 2024 0.8010 0.8200 0.7730 0.8020 808,418 +0.01(+1.78%)
Mar 08, 2024 0.8200 0.9645 0.7655 0.7880 800,075 -0.05(-6.19%)
Mar 07, 2024 0.7100 0.8400 0.7100 0.8400 672,667 +0.06(+8.14%)
Mar 06, 2024 0.7750 0.8000 0.7500 0.7768 160,387 +0.01(+1.21%)
Mar 05, 2024 0.7500 0.8000 0.7400 0.7675 371,813 +0.02(+3.16%)
Mar 04, 2024 0.8000 0.8075 0.7350 0.7440 375,669 -0.06(-7.00%)
Mar 01, 2024 0.7700 0.8100 0.7350 0.8000 450,070 +0.02(+3.21%)
Feb 29, 2024 0.8310 0.8310 0.7751 0.7751 107,654 -0.03(-3.23%)
Feb 28, 2024 0.8000 0.8240 0.7900 0.8010 1,088,959 +0.01(+0.75%)
Feb 27, 2024 0.7651 0.8085 0.7100 0.7950 353,954 +0.05(+6.00%)
Feb 26, 2024 0.7300 0.7500 0.7100 0.7500 601,605 +0.04(+5.04%)
Feb 23, 2024 0.6200 0.7519 0.6200 0.7140 307,442 -0.05(-6.54%)
Feb 22, 2024 0.7700 0.8086 0.7400 0.7640 250,636 -0.01(-0.78%)
Feb 21, 2024 0.7700 0.7900 0.7500 0.7700 75,323 -0.01(-0.71%)
Feb 20, 2024 0.8125 0.8290 0.7662 0.7755 187,307 -0.04(-5.14%)
Feb 16, 2024 0.8300 0.8375 0.8000 0.8175 163,641 -0.01(-1.51%)
Feb 15, 2024 0.8700 0.8700 0.8300 0.8300 143,850 -0.03(-3.15%)
Feb 14, 2024 0.8400 0.8800 0.7800 0.8570 518,793 +0.03(+3.25%)
Feb 13, 2024 0.8500 0.8850 0.7800 0.8300 113,751 -0.02(-2.35%)
Feb 12, 2024 0.8650 0.8850 0.8500 0.8500 184,927 -0.01(-1.16%)
Feb 09, 2024 0.8500 0.9300 0.8100 0.8600 180,864 -0.03(-2.82%)
Feb 08, 2024 0.9110 0.9300 0.8600 0.8850 216,374 -0.04(-4.12%)
Feb 07, 2024 0.9265 0.9300 0.8400 0.9230 602,575 +0.03(+3.71%)
Feb 06, 2024 0.8900 0.9000 0.8405 0.8900 1,192,477 +0.02(+2.30%)
Feb 05, 2024 0.8900 0.9790 0.8400 0.8700 150,348 -0.01(-1.36%)
Feb 02, 2024 0.8900 0.8950 0.8600 0.8820 1,018,115 +0.01(+0.80%)
Feb 01, 2024 0.8350 0.8950 0.8350 0.8750 3,196,224 +0.03(+4.10%)
Jan 31, 2024 0.9300 0.9300 0.8320 0.8405 1,848,714 +0.00(+0.42%)
Jan 30, 2024 0.8400 0.8400 0.8000 0.8370 1,476,690 +0.02(+2.07%)
Jan 29, 2024 0.7800 0.8270 0.7800 0.8200 1,392,664 +0.00(+0.12%)
Jan 26, 2024 0.7923 0.8190 0.7875 0.8190 153,330 +0.04(+4.68%)
Jan 25, 2024 0.7965 0.8200 0.7824 0.7824 323,420 -0.02(-2.66%)
Jan 24, 2024 0.8100 0.8400 0.7820 0.8038 354,054 -0.02(-2.10%)
Jan 23, 2024 0.8000 0.8210 0.7750 0.8210 828,108 +0.04(+5.26%)
Jan 22, 2024 0.7010 0.8150 0.7010 0.7800 225,353 -0.03(-4.29%)
Jan 19, 2024 0.8200 0.8409 0.8010 0.8150 324,454 -0.02(-2.86%)
Jan 18, 2024 0.8400 0.8600 0.8020 0.8390 246,653 +0.02(+2.25%)
Jan 17, 2024 0.8500 0.8680 0.7750 0.8205 425,684 -0.03(-3.47%)
Jan 16, 2024 0.8100 0.8800 0.7000 0.8500 2,483,309 +0.00(+0.00%)
Jan 12, 2024 0.7850 0.9020 0.6957 0.8500 3,731,109 +0.06(+8.28%)
Jan 11, 2024 0.7850 0.7900 0.7547 0.7850 2,374,800 +0.01(+0.64%)
Jan 10, 2024 0.7400 0.7890 0.6600 0.7800 3,075,320 +0.05(+6.85%)
Jan 09, 2024 0.6600 0.7300 0.6600 0.7300 1,631,959 +0.03(+4.29%)
Jan 08, 2024 0.6800 0.7000 0.6600 0.7000 621,823 +0.02(+3.09%)
Jan 05, 2024 0.6110 0.6995 0.6110 0.6790 137,041 +0.01(+0.97%)
Jan 04, 2024 0.6679 0.6995 0.6550 0.6725 500,462 +0.01(+1.89%)
Jan 03, 2024 0.6800 0.6995 0.6110 0.6600 101,758 -0.02(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.