Paladin Energy Ltd (OP: PALAF )

0.3302 USD -0.0123 (-3.59%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 0.3801 0.3801 0.3700 0.3780 1,003,109 +0.01(+2.13%)
Jun 30, 2021 0.3675 0.3990 0.3650 0.3701 854,684 +0.01(+2.81%)
Jun 29, 2021 0.3535 0.3900 0.3535 0.3600 647,914 -0.01(-3.90%)
Jun 28, 2021 0.4052 0.4052 0.3700 0.3746 464,957 -0.01(-2.14%)
Jun 25, 2021 0.4100 0.4100 0.3750 0.3828 263,190 +0.00(+0.18%)
Jun 24, 2021 0.3610 0.3900 0.3610 0.3821 352,753 +0.01(+2.58%)
Jun 23, 2021 0.3749 0.3880 0.3500 0.3725 1,236,953 +0.00(+0.57%)
Jun 22, 2021 0.3649 0.3704 0.3497 0.3704 597,835 +0.00(+0.71%)
Jun 21, 2021 0.3281 0.3700 0.3281 0.3678 2,260,514 +0.01(+2.48%)
Jun 18, 2021 0.3600 0.3600 0.3333 0.3589 3,165,054 -0.01(-2.61%)
Jun 17, 2021 0.3900 0.4000 0.3560 0.3685 2,951,999 -0.03(-6.47%)
Jun 16, 2021 0.4010 0.4010 0.3800 0.3940 3,273,016 -0.02(-4.99%)
Jun 15, 2021 0.4150 0.4150 0.3900 0.4147 1,756,799 -0.02(-4.67%)
Jun 14, 2021 0.4600 0.4600 0.4155 0.4350 3,115,554 -0.02(-4.56%)
Jun 11, 2021 0.4285 0.4666 0.4285 0.4558 821,406 +0.01(+2.45%)
Jun 10, 2021 0.4000 0.4500 0.4000 0.4449 455,856 +0.02(+5.53%)
Jun 09, 2021 0.4390 0.4390 0.4157 0.4216 581,174 -0.02(-4.07%)
Jun 08, 2021 0.4470 0.4472 0.4470 0.4395 889,159 -0.01(-2.31%)
Jun 07, 2021 0.4550 0.4650 0.4289 0.4499 737,229 -0.01(-1.12%)
Jun 04, 2021 0.4360 0.4600 0.4360 0.4550 816,058 +0.02(+4.21%)
Jun 03, 2021 0.4620 0.4620 0.4288 0.4366 983,586 -0.02(-3.98%)
Jun 02, 2021 0.4200 0.4590 0.4200 0.4547 1,983,278 +0.04(+10.93%)
Jun 01, 2021 0.3990 0.4135 0.3800 0.4099 2,351,415 -0.00(-0.02%)
May 28, 2021 0.3795 0.4230 0.3795 0.4100 1,603,976 -0.00(-0.73%)
May 27, 2021 0.4000 0.4150 0.3890 0.4130 2,298,896 +0.01(+2.23%)
May 26, 2021 0.3950 0.4100 0.3950 0.4040 873,356 +0.01(+2.98%)
May 25, 2021 0.4000 0.4000 0.3825 0.3923 391,069 -0.01(-1.93%)
May 24, 2021 0.3649 0.4000 0.3649 0.4000 472,787 +0.02(+3.90%)
May 21, 2021 0.3895 0.3940 0.3750 0.3850 2,609,781 -0.02(-4.66%)
May 20, 2021 0.4460 0.4460 0.3900 0.4038 1,001,352 +0.01(+1.33%)
May 19, 2021 0.3990 0.4095 0.3851 0.3985 1,398,293 -0.03(-6.46%)
May 18, 2021 0.4010 0.4400 0.4010 0.4260 1,311,376 +0.03(+7.58%)
May 17, 2021 0.4020 0.4020 0.3800 0.3960 1,381,406 +0.01(+1.54%)
May 14, 2021 0.3987 0.3989 0.3709 0.3900 1,288,922 +0.02(+5.38%)
May 13, 2021 0.3865 0.3930 0.3428 0.3701 1,945,131 -0.02(-4.37%)
May 12, 2021 0.4010 0.4120 0.3800 0.3870 1,909,696 -0.01(-2.76%)
May 11, 2021 0.3950 0.4450 0.3800 0.3980 2,160,872 -0.02(-5.24%)
May 10, 2021 0.4470 0.4470 0.4000 0.4200 2,285,909 -0.01(-1.20%)
May 07, 2021 0.4300 0.4399 0.3757 0.4251 2,083,180 +0.01(+1.21%)
May 06, 2021 0.3753 0.4200 0.3753 0.4200 1,413,527 +0.04(+11.11%)
May 05, 2021 0.3524 0.3800 0.3470 0.3780 1,854,214 +0.03(+8.31%)
May 04, 2021 0.3440 0.3623 0.3300 0.3490 3,572,596 +0.02(+6.40%)
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.