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

Paladin Energy Ltd (OP: PALAF )

5.040 -0.220 (-4.18%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.260 5.920 5.010 5.040 15,315 -0.22(-4.18%)
Nov 27, 2024 4.680 5.280 4.680 5.260 17,145 -0.04(-0.75%)
Nov 26, 2024 5.270 5.360 5.260 5.300 13,184 +0.02(+0.47%)
Nov 25, 2024 5.320 5.348 5.260 5.275 32,033 +0.00(+0.06%)
Nov 22, 2024 4.510 5.390 4.510 5.272 68,479 +0.11(+2.17%)
Nov 21, 2024 5.030 5.160 4.960 5.160 46,405 +0.16(+3.10%)
Nov 20, 2024 5.100 5.120 4.950 5.005 40,359 -0.28(-5.21%)
Nov 19, 2024 5.200 5.280 4.987 5.280 34,592 +0.12(+2.33%)
Nov 18, 2024 4.900 5.280 4.900 5.160 182,739 +0.34(+7.05%)
Nov 15, 2024 4.950 5.100 4.700 4.820 75,810 -0.02(-0.41%)
Nov 14, 2024 4.800 4.840 4.800 4.840 52,308 +0.05(+0.96%)
Nov 13, 2024 4.750 5.220 4.750 4.794 117,545 +0.08(+1.78%)
Nov 12, 2024 4.525 4.950 4.400 4.710 616,136 -1.56(-24.84%)
Nov 11, 2024 6.770 6.770 6.210 6.267 22,408 -0.11(-1.69%)
Nov 08, 2024 6.550 6.770 6.340 6.375 18,435 -0.32(-4.80%)
Nov 07, 2024 6.290 6.990 6.290 6.697 19,213 +0.41(+6.46%)
Nov 06, 2024 6.350 7.160 6.230 6.290 36,129 -0.16(-2.50%)
Nov 05, 2024 6.000 6.480 6.000 6.451 18,798 +0.18(+2.94%)
Nov 04, 2024 6.400 6.550 6.260 6.267 23,775 -0.32(-4.87%)
Nov 01, 2024 7.026 7.250 6.588 6.588 6,485 -0.01(-0.19%)
Oct 31, 2024 6.700 6.705 6.410 6.600 11,933 +0.05(+0.76%)
Oct 30, 2024 6.510 7.470 6.400 6.550 45,249 +0.05(+0.77%)
Oct 29, 2024 7.000 7.500 6.440 6.500 120,276 -0.61(-8.58%)
Oct 28, 2024 8.100 8.100 6.800 7.110 100,666 -1.04(-12.76%)
Oct 25, 2024 8.420 8.420 8.150 8.150 8,259 -0.01(-0.12%)
Oct 24, 2024 7.980 8.950 7.980 8.160 9,165 +0.19(+2.40%)
Oct 23, 2024 8.400 8.430 7.909 7.968 7,433 -0.49(-5.84%)
Oct 22, 2024 8.000 8.800 8.000 8.463 11,108 -0.08(-0.88%)
Oct 21, 2024 8.841 8.841 8.500 8.539 15,979 -0.08(-0.95%)
Oct 18, 2024 8.633 8.727 8.500 8.620 34,535 -0.12(-1.37%)
Oct 17, 2024 8.850 9.200 8.725 8.740 34,469 +0.16(+1.86%)
Oct 16, 2024 8.150 8.630 7.670 8.580 73,189 +0.47(+5.85%)
Oct 15, 2024 7.100 8.197 7.100 8.105 9,434 -0.00(-0.06%)
Oct 14, 2024 8.380 8.380 8.110 8.110 14,663 +0.12(+1.50%)
Oct 11, 2024 7.810 8.150 7.810 7.990 26,913 -0.05(-0.62%)
Oct 10, 2024 8.000 8.250 7.850 8.040 9,612 +0.23(+2.94%)
Oct 09, 2024 7.880 8.120 7.810 7.810 9,505 -0.29(-3.52%)
Oct 08, 2024 7.860 8.095 7.860 8.095 17,106 +0.10(+1.19%)
Oct 07, 2024 8.400 8.400 8.000 8.000 4,235 -0.05(-0.67%)
Oct 04, 2024 8.410 8.500 8.054 8.054 10,289 -0.19(-2.25%)
Oct 03, 2024 8.450 8.750 8.235 8.239 8,683 -0.15(-1.80%)
Oct 02, 2024 8.340 8.480 8.229 8.390 6,344 +0.04(+0.48%)
Oct 01, 2024 7.770 8.350 7.770 8.350 16,610 +0.59(+7.56%)
Sep 30, 2024 8.020 8.020 7.350 7.763 3,925 -0.37(-4.60%)
Sep 27, 2024 7.720 8.340 7.720 8.137 11,033 +0.29(+3.66%)
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%)
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.