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

Paladin Energy Ltd (OP: PALAF )

10.24 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 28, 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 30, 2005 1.950 1.800 1.820 40,260 +0.01(+0.55%)
Sep 29, 2005 1.810 1.680 1.810 58,004 +0.16(+9.70%)
Sep 28, 2005 1.650 1.770 1.610 1.650 44,089 -0.22(-11.76%)
Sep 27, 2005 1.870 1.900 1.790 1.870 23,025 -0.05(-2.60%)
Sep 26, 2005 1.920 1.960 1.880 1.920 53,766 -0.03(-1.54%)
Sep 23, 2005 1.950 2.000 1.830 1.950 23,920 +0.09(+4.84%)
Sep 22, 2005 1.860 1.930 1.810 1.860 73,783 -0.09(-4.62%)
Sep 21, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 20, 2005 1.950 2.000 1.810 1.950 31,550 +0.21(+12.07%)
Sep 19, 2005 1.740 1.860 1.660 1.740 146,428 -0.06(-3.33%)
Sep 16, 2005 1.800 1.800 1.630 1.800 30,060 +0.17(+10.43%)
Sep 15, 2005 1.630 1.650 1.570 1.630 45,517 +0.00(+0.00%)
Sep 14, 2005 1.630 1.640 1.550 1.630 12,530 +0.11(+7.24%)
Sep 13, 2005 1.520 1.550 1.450 1.520 55,515 +0.00(+0.00%)
Sep 12, 2005 1.520 1.570 1.450 1.520 40,250 +0.02(+1.33%)
Sep 09, 2005 1.500 1.500 1.430 1.500 53,500 +0.00(+0.00%)
Sep 08, 2005 1.500 1.500 1.480 1.500 25,665 +0.03(+2.04%)
Sep 07, 2005 1.470 1.510 1.420 1.470 22,450 +0.07(+5.00%)
Sep 06, 2005 1.400 1.530 1.400 1.400 109,300 -0.01(-0.71%)
Sep 02, 2005 1.410 1.440 1.350 1.410 42,636 +0.01(+0.71%)
Sep 01, 2005 1.400 1.540 1.400 1.400 30,830 +0.06(+4.48%)
Aug 31, 2005 1.340 1.360 1.320 1.340 33,936 -0.01(-0.74%)
Aug 30, 2005 1.350 1.360 1.300 1.350 27,500 +0.05(+3.85%)
Aug 29, 2005 1.300 1.370 1.270 1.300 60,230 -0.07(-5.11%)
Aug 26, 2005 1.370 1.370 1.250 1.370 26,726 +0.12(+9.60%)
Aug 25, 2005 1.250 1.330 1.250 1.250 21,250 -0.03(-2.34%)
Aug 24, 2005 1.280 1.280 1.270 1.280 44,687 +0.01(+0.79%)
Aug 23, 2005 1.270 1.290 1.210 1.270 37,450 +0.05(+4.10%)
Aug 22, 2005 1.220 1.250 1.200 1.220 42,950 +0.04(+3.39%)
Aug 19, 2005 1.180 1.210 1.140 1.180 22,954 -0.02(-1.67%)
Aug 18, 2005 1.200 1.220 1.100 1.200 46,575 -0.03(-2.44%)
Aug 17, 2005 1.230 1.230 1.165 1.230 28,389 +0.01(+0.82%)
Aug 16, 2005 1.220 1.250 1.190 1.220 23,100 -0.02(-1.61%)
Aug 15, 2005 1.240 1.250 1.200 1.240 70,491 +0.01(+0.81%)
Aug 12, 2005 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 11, 2005 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 10, 2005 1.230 1.269 1.160 1.230 44,940 -0.07(-5.38%)
Aug 09, 2005 1.300 1.320 1.250 1.300 72,899 +0.00(+0.00%)
Aug 08, 2005 1.300 1.320 1.250 1.300 72,899 +0.14(+12.07%)
Aug 05, 2005 1.160 1.180 1.100 1.160 56,750 +0.00(+0.00%)
Aug 04, 2005 1.160 1.180 1.100 1.160 56,750 -0.17(-12.78%)
Aug 03, 2005 1.330 1.340 1.180 1.330 70,010 +0.00(+0.00%)
Aug 02, 2005 1.330 1.340 1.180 1.330 70,010 -0.01(-0.75%)
Aug 01, 2005 1.340 1.350 1.250 1.340 58,750 +0.00(+0.00%)
Jul 29, 2005 1.340 1.350 1.250 1.340 58,750 +0.04(+3.08%)
Jul 28, 2005 1.300 1.350 1.280 1.300 204,716 +0.00(+0.00%)
Jul 27, 2005 1.300 1.350 1.280 1.300 204,716 -0.08(-5.80%)
Jul 26, 2005 1.380 1.410 1.310 1.380 77,271 +0.20(+17.45%)
Jul 25, 2005 1.175 1.280 1.175 1.175 80,760 +0.07(+6.82%)
Jul 22, 2005 1.100 1.180 1.070 1.100 327,740 +0.00(+0.00%)
Jul 21, 2005 1.100 1.180 1.070 1.100 327,740 +0.02(+1.85%)
Jul 20, 2005 1.080 1.100 1.040 1.080 118,859 +0.01(+0.93%)
Jul 19, 2005 1.070 1.140 1.050 1.070 176,720 +0.07(+7.00%)
Jul 18, 2005 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 15, 2005 1.000 1.020 0.9800 1.000 99,865 +0.00(+0.00%)
Jul 14, 2005 1.000 1.020 0.9800 1.000 99,865 -0.02(-1.96%)
Jul 13, 2005 1.020 1.020 0.9500 1.020 134,000 +0.00(+0.00%)
Jul 12, 2005 1.020 1.020 0.9500 1.020 134,000 +0.02(+2.00%)
Jul 11, 2005 1.000 1.050 0.9600 1.000 27,915 +0.03(+3.09%)
Jul 08, 2005 0.9700 0.9700 0.9200 0.9700 63,875 +0.00(+0.00%)
Jul 07, 2005 0.9700 0.9700 0.9200 0.9700 63,875 +0.04(+4.30%)
Jul 06, 2005 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 05, 2005 0.9300 0.9300 0.9300 0.9300 0 +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.