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

Paladin Energy Ltd (OP: PALAF )

5.074 +0.164 (+3.34%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.950 5.082 4.760 5.074 15,909 +0.16(+3.34%)
Dec 19, 2024 4.540 5.035 4.540 4.910 46,319 +0.24(+5.03%)
Dec 18, 2024 4.800 4.950 4.600 4.675 38,464 +0.00(+0.11%)
Dec 17, 2024 4.740 4.830 4.600 4.670 22,421 -0.07(-1.48%)
Dec 16, 2024 4.930 4.950 4.670 4.740 93,051 -0.19(-3.81%)
Dec 13, 2024 4.750 5.110 4.750 4.928 116,383 +0.17(+3.63%)
Dec 12, 2024 4.890 4.890 4.740 4.755 22,970 -0.13(-2.64%)
Dec 11, 2024 5.600 5.600 4.800 4.884 38,247 -0.04(-0.77%)
Dec 10, 2024 4.600 5.030 4.600 4.922 37,659 +0.11(+2.24%)
Dec 09, 2024 5.310 5.310 4.620 4.814 41,886 +0.02(+0.40%)
Dec 06, 2024 4.830 4.866 4.780 4.795 34,044 -0.14(-2.84%)
Dec 05, 2024 4.270 4.935 4.270 4.935 26,765 +0.01(+0.22%)
Dec 04, 2024 5.020 5.020 4.910 4.924 24,656 +0.01(+0.29%)
Dec 03, 2024 5.000 5.000 4.600 4.910 32,700 -0.08(-1.60%)
Dec 02, 2024 5.090 5.480 4.860 4.990 52,071 -0.05(-0.99%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.