Paladin Energy Ltd (OP: PALAF )

6.600 +0.050 (+0.76%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 6.360 6.400 5.910 5.965 19,465 -0.74(-10.97%)
Aug 30, 2024 6.643 6.700 6.360 6.700 13,236 +0.10(+1.52%)
Aug 29, 2024 6.628 7.230 6.510 6.600 7,545 -0.22(-3.23%)
Aug 28, 2024 6.350 6.830 6.350 6.820 16,482 -0.39(-5.41%)
Aug 27, 2024 8.000 8.000 7.210 7.210 8,529 -0.29(-3.87%)
Aug 26, 2024 6.700 7.630 6.500 7.500 19,497 +0.54(+7.76%)
Aug 23, 2024 6.700 7.260 6.700 6.960 29,436 +0.28(+4.23%)
Aug 22, 2024 6.500 6.970 6.500 6.678 5,616 -0.14(-2.09%)
Aug 21, 2024 6.862 6.940 6.710 6.820 4,667 +0.12(+1.79%)
Aug 20, 2024 6.820 6.869 6.500 6.700 34,857 +0.00(+0.00%)
Aug 19, 2024 7.000 7.000 6.620 6.700 224,273 -0.30(-4.29%)
Aug 16, 2024 6.990 7.060 6.860 7.000 50,615 +0.15(+2.19%)
Aug 15, 2024 6.410 7.550 6.400 6.850 61,075 +0.32(+4.90%)
Aug 14, 2024 6.800 6.910 6.450 6.530 44,595 -0.22(-3.26%)
Aug 13, 2024 6.130 6.770 6.130 6.750 30,095 +0.14(+2.15%)
Aug 12, 2024 6.840 6.840 6.480 6.608 66,929 -0.09(-1.37%)
Aug 09, 2024 7.390 7.390 6.450 6.700 115,398 -0.01(-0.15%)
Aug 08, 2024 6.130 6.740 6.130 6.710 121,166 +0.15(+2.29%)
Aug 07, 2024 6.770 6.860 6.550 6.560 21,088 +0.05(+0.77%)
Aug 06, 2024 6.395 6.600 5.500 6.510 74,281 +0.19(+3.09%)
Aug 05, 2024 6.260 6.370 5.550 6.315 48,620 -0.01(-0.24%)
Aug 02, 2024 6.550 7.100 6.260 6.330 103,681 -0.77(-10.85%)
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.