Skip to main content

Paladin Energy Ltd (OP: PALAF )

9.270 -0.040 (-0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.590 3.650 3.500 3.590 128,172 +0.01(+0.28%)
Mar 30, 2006 3.580 3.850 3.500 3.580 225,571 -0.12(-3.24%)
Mar 29, 2006 3.700 3.750 3.610 3.700 227,971 +0.21(+6.02%)
Mar 28, 2006 3.330 3.520 3.410 3.490 146,392 +0.16(+4.80%)
Mar 27, 2006 3.330 3.550 3.320 3.330 182,624 +0.08(+2.46%)
Mar 24, 2006 3.050 3.300 3.150 3.250 131,927 +0.24(+7.97%)
Mar 21, 2006 3.010 3.100 2.990 3.010 258,568 +0.06(+2.03%)
Mar 20, 2006 2.950 2.960 2.900 2.950 60,508 +0.18(+6.50%)
Mar 17, 2006 2.770 2.830 2.770 2.770 30,377 -0.04(-1.42%)
Mar 16, 2006 2.810 2.840 2.800 2.810 16,112 +0.00(+0.00%)
Mar 15, 2006 2.850 2.900 2.810 2.810 30,800 -0.04(-1.40%)
Mar 14, 2006 2.860 2.900 2.800 2.850 60,027 -0.01(-0.35%)
Mar 13, 2006 2.860 2.900 2.750 2.860 45,180 +0.16(+5.93%)
Mar 10, 2006 2.700 2.720 2.630 2.700 24,690 -0.06(-2.17%)
Mar 09, 2006 2.760 2.850 2.700 2.760 51,547 +0.01(+0.36%)
Mar 08, 2006 2.750 2.800 2.660 2.750 62,420 -0.04(-1.43%)
Mar 07, 2006 2.790 2.900 2.745 2.790 76,481 -0.03(-1.06%)
Mar 06, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Mar 03, 2006 2.820 2.930 2.780 2.820 127,242 -0.09(-3.09%)
Mar 02, 2006 2.910 2.920 2.880 2.910 70,992 +0.06(+2.11%)
Mar 01, 2006 2.850 3.000 2.820 2.850 188,807 +0.15(+5.56%)
Feb 28, 2006 2.490 2.715 2.550 2.700 93,043 +0.21(+8.43%)
Feb 27, 2006 2.490 2.600 2.460 2.490 57,410 +0.01(+0.40%)
Feb 24, 2006 2.480 2.490 2.300 2.480 32,407 +0.16(+6.90%)
Feb 23, 2006 2.320 2.400 2.300 2.320 25,665 -0.08(-3.33%)
Feb 22, 2006 2.400 2.410 2.350 2.400 27,500 -0.03(-1.23%)
Feb 21, 2006 2.430 2.450 2.320 2.430 145,150 +0.05(+2.10%)
Feb 17, 2006 2.380 2.420 2.200 2.380 135,435 +0.06(+2.59%)
Feb 16, 2006 2.320 2.320 2.180 2.320 54,275 +0.09(+4.04%)
Feb 15, 2006 2.230 2.300 2.200 2.230 8,780 +0.00(+0.00%)
Feb 14, 2006 2.230 2.245 2.150 2.230 785,961 +0.04(+1.83%)
Feb 13, 2006 2.190 2.250 2.180 2.190 1,134,833 -0.22(-9.13%)
Feb 10, 2006 2.410 2.430 2.200 2.410 178,725 +0.04(+1.69%)
Feb 09, 2006 2.370 2.455 2.300 2.370 989,941 +0.04(+1.72%)
Feb 08, 2006 2.330 2.350 2.200 2.330 1,557,080 -0.02(-0.64%)
Feb 07, 2006 2.430 2.420 2.330 2.345 504,875 -0.08(-3.50%)
Feb 06, 2006 2.430 2.450 2.340 2.430 221,220 +0.03(+1.25%)
Feb 03, 2006 2.400 2.400 2.282 2.400 125,600 +0.04(+1.69%)
Feb 02, 2006 2.360 2.479 2.340 2.360 266,383 -0.23(-8.88%)
Feb 01, 2006 2.590 2.690 2.470 2.590 2,327,335 -0.09(-3.36%)
Jan 31, 2006 2.680 2.800 2.640 2.680 6,228,388 +0.08(+3.08%)
Jan 30, 2006 2.600 2.650 2.470 2.600 6,209,980 +0.15(+6.12%)
Jan 27, 2006 2.450 2.536 2.220 2.450 3,531,075 +0.20(+8.89%)
Jan 26, 2006 2.250 2.300 2.200 2.250 49,350 -0.02(-0.79%)
Jan 25, 2006 2.268 2.345 2.260 2.268 456,284 -0.01(-0.53%)
Jan 24, 2006 2.280 2.300 2.130 2.280 343,825 +0.11(+5.07%)
Jan 23, 2006 2.170 2.220 2.050 2.170 285,399 +0.12(+5.85%)
Jan 20, 2006 2.050 2.120 1.960 2.050 153,300 +0.05(+2.50%)
Jan 19, 2006 2.000 2.030 1.960 2.000 84,650 +0.24(+13.64%)
Jan 18, 2006 1.760 1.880 1.670 1.760 64,185 -0.19(-9.74%)
Jan 17, 2006 1.950 1.990 1.870 1.950 35,175 +0.15(+8.33%)
Jan 13, 2006 1.800 1.800 1.690 1.800 124,800 +0.05(+2.86%)
Jan 12, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 11, 2006 1.750 1.755 1.700 1.750 32,975 +0.02(+1.16%)
Jan 10, 2006 1.730 1.780 1.690 1.730 50,380 +0.08(+4.85%)
Jan 09, 2006 1.650 1.650 1.600 1.650 46,100 +0.00(+0.00%)
Jan 06, 2006 1.650 1.650 1.500 1.650 34,587 -0.05(-2.94%)
Jan 05, 2006 1.700 1.710 1.550 1.700 24,555 +0.17(+11.11%)
Jan 04, 2006 1.530 1.730 1.530 1.530 172,300 +0.00(+0.00%)
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.