Skip to main content

Paladin Energy Ltd (OP: PALAF )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.5273 0.5390 0.5201 0.5390 3,439,116 -0.01(-2.02%)
Sep 29, 2021 0.5559 0.5731 0.5501 0.5501 547,002 -0.00(-0.69%)
Sep 28, 2021 0.5517 0.5746 0.5360 0.5539 1,729,220 -0.02(-4.25%)
Sep 27, 2021 0.5551 0.5954 0.5420 0.5785 2,410,865 -0.01(-0.94%)
Sep 24, 2021 0.6088 0.6165 0.5705 0.5840 1,497,399 -0.03(-5.26%)
Sep 23, 2021 0.6170 0.6364 0.6055 0.6164 2,610,781 -0.04(-6.32%)
Sep 22, 2021 0.6360 0.6670 0.6352 0.6580 863,492 +0.02(+2.81%)
Sep 21, 2021 0.6287 0.6612 0.6200 0.6400 1,330,274 +0.04(+7.02%)
Sep 20, 2021 0.6960 0.6960 0.5530 0.5980 3,117,002 -0.08(-11.73%)
Sep 17, 2021 0.7880 0.7880 0.6525 0.6775 5,552,213 -0.05(-6.85%)
Sep 16, 2021 0.7820 0.7820 0.7055 0.7273 2,166,041 -0.05(-6.76%)
Sep 15, 2021 0.7500 0.8000 0.7500 0.7800 2,964,565 +0.07(+9.86%)
Sep 14, 2021 0.7300 0.7500 0.6580 0.7100 4,073,706 -0.05(-6.70%)
Sep 13, 2021 0.7945 0.8000 0.7360 0.7610 5,275,868 +0.07(+10.67%)
Sep 10, 2021 0.6200 0.7240 0.6200 0.6876 7,726,269 +0.07(+10.90%)
Sep 09, 2021 0.6300 0.6340 0.5750 0.6200 1,569,499 +0.01(+1.14%)
Sep 08, 2021 0.6238 0.6430 0.5790 0.6130 1,943,789 -0.04(-5.69%)
Sep 07, 2021 0.6260 0.6500 0.5910 0.6500 2,571,716 +0.08(+14.04%)
Sep 03, 2021 0.5510 0.5990 0.5500 0.5700 3,766,252 +0.08(+16.33%)
Sep 02, 2021 0.4851 0.4910 0.4424 0.4900 1,945,975 +0.06(+13.95%)
Sep 01, 2021 0.3865 0.4300 0.3810 0.4300 1,586,222 +0.05(+12.86%)
Aug 31, 2021 0.3750 0.3810 0.3702 0.3810 1,839,214 +0.01(+2.56%)
Aug 30, 2021 0.3500 0.3791 0.3500 0.3715 1,310,658 +0.02(+6.14%)
Aug 27, 2021 0.3650 0.3650 0.3350 0.3500 309,957 +0.01(+2.04%)
Aug 26, 2021 0.3450 0.3500 0.3430 0.3430 388,907 +0.00(+0.03%)
Aug 25, 2021 0.3700 0.3700 0.3349 0.3429 871,781 +0.01(+3.91%)
Aug 24, 2021 0.3300 0.3480 0.3230 0.3300 560,624 -0.00(-0.30%)
Aug 23, 2021 0.2692 0.3330 0.2692 0.3310 933,739 +0.02(+7.92%)
Aug 20, 2021 0.3002 0.3101 0.2982 0.3067 1,102,740 -0.00(-1.06%)
Aug 19, 2021 0.3123 0.3189 0.3010 0.3100 493,111 -0.00(-0.45%)
Aug 18, 2021 0.3100 0.3232 0.3100 0.3114 740,397 -0.01(-3.98%)
Aug 17, 2021 0.3180 0.3444 0.3180 0.3243 890,553 -0.02(-4.62%)
Aug 16, 2021 0.3500 0.3550 0.3310 0.3400 761,275 -0.01(-2.66%)
Aug 13, 2021 0.3780 0.3780 0.3385 0.3493 572,338 -0.00(-1.33%)
Aug 12, 2021 0.3600 0.3600 0.3330 0.3540 517,069 +0.00(+0.43%)
Aug 11, 2021 0.3810 0.3810 0.3450 0.3525 329,208 -0.00(-0.14%)
Aug 10, 2021 0.3455 0.3550 0.3100 0.3530 1,049,081 +0.01(+3.16%)
Aug 09, 2021 0.3401 0.3450 0.3401 0.3422 295,498 -0.00(-0.84%)
Aug 06, 2021 0.3412 0.3600 0.3402 0.3451 157,359 -0.00(-1.40%)
Aug 05, 2021 0.3500 0.3750 0.3500 0.3500 346,965 -0.00(-0.46%)
Aug 04, 2021 0.3390 0.3750 0.3390 0.3516 858,297 -0.01(-2.52%)
Aug 03, 2021 0.3550 0.3699 0.3450 0.3607 406,734 -0.00(-0.63%)
Aug 02, 2021 0.3781 0.3799 0.3560 0.3630 332,835 -0.02(-5.22%)
Jul 30, 2021 0.3510 0.3950 0.3510 0.3830 414,100 +0.00(+0.79%)
Jul 29, 2021 0.3650 0.3800 0.3650 0.3800 239,520 +0.02(+5.00%)
Jul 28, 2021 0.3500 0.3700 0.3450 0.3619 344,018 +0.01(+1.94%)
Jul 27, 2021 0.3530 0.3670 0.3430 0.3550 1,656,241 +0.01(+4.11%)
Jul 26, 2021 0.3345 0.3585 0.3295 0.3410 746,265 +0.01(+3.27%)
Jul 23, 2021 0.3425 0.3890 0.3255 0.3302 419,480 -0.01(-3.59%)
Jul 22, 2021 0.3425 0.3500 0.3350 0.3425 207,948 +0.00(+1.00%)
Jul 21, 2021 0.3331 0.3459 0.3200 0.3391 2,528,662 +0.01(+2.94%)
Jul 20, 2021 0.2850 0.3325 0.2850 0.3294 2,641,447 +0.01(+2.94%)
Jul 19, 2021 0.3300 0.3325 0.3000 0.3200 2,623,983 -0.02(-5.88%)
Jul 16, 2021 0.3280 0.3500 0.3280 0.3400 2,010,998 -0.01(-2.16%)
Jul 15, 2021 0.3599 0.3600 0.3440 0.3475 658,699 -0.00(-0.71%)
Jul 14, 2021 0.3385 0.3699 0.3385 0.3500 1,429,619 -0.01(-3.37%)
Jul 13, 2021 0.3470 0.3699 0.3470 0.3622 524,773 -0.01(-2.11%)
Jul 12, 2021 0.3638 0.3700 0.3538 0.3700 1,021,315 +0.01(+2.46%)
Jul 09, 2021 0.3799 0.3799 0.3550 0.3611 1,750,581 +0.00(+1.01%)
Jul 08, 2021 0.3650 0.3700 0.3500 0.3575 1,655,715 -0.01(-3.38%)
Jul 07, 2021 0.3750 0.3750 0.3600 0.3700 1,102,620 -0.01(-1.33%)
Jul 06, 2021 0.3990 0.4160 0.3651 0.3750 1,725,837 -0.01(-2.60%)
Jul 02, 2021 0.4005 0.4005 0.3799 0.3850 559,030 +0.01(+1.85%)
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.