ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Paladin Energy Ltd (OP:PALAF)

5.730 -0.211 (-3.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 15, 2025 5.970 6.040 5.695 5.730 23,766 -0.21(-3.56%)
Dec 12, 2025 6.100 6.270 5.941 5.941 33,531 -0.11(-1.79%)
Dec 11, 2025 5.900 6.070 5.867 6.050 111,911 +0.42(+7.56%)
Dec 10, 2025 5.570 5.820 5.550 5.625 26,903 +0.05(+0.99%)
Dec 09, 2025 5.540 5.617 5.460 5.570 50,076 +0.12(+2.20%)
Dec 08, 2025 5.500 5.598 5.370 5.450 41,337 -0.14(-2.50%)
Dec 05, 2025 5.770 5.850 5.510 5.590 36,120 -0.24(-4.12%)
Dec 04, 2025 5.575 5.870 5.575 5.830 74,579 +0.25(+4.48%)
Dec 03, 2025 5.500 5.640 5.430 5.580 138,032 +0.26(+4.89%)
Dec 02, 2025 5.280 5.360 5.250 5.320 31,674 +0.11(+2.11%)
Dec 01, 2025 5.250 5.390 5.175 5.210 41,570 -0.13(-2.43%)
Nov 28, 2025 5.256 5.420 5.200 5.340 50,234 +0.09(+1.71%)
Nov 26, 2025 5.216 5.340 5.150 5.250 51,037 +0.10(+1.94%)
Nov 25, 2025 4.950 5.150 4.950 5.150 102,757 +0.18(+3.62%)
Nov 24, 2025 5.000 5.000 4.810 4.970 53,011 +0.12(+2.58%)
Nov 21, 2025 5.010 5.010 4.770 4.845 325,607 -0.17(-3.29%)
Nov 20, 2025 5.380 5.440 5.010 5.010 44,675 -0.28(-5.23%)
Nov 19, 2025 5.230 5.290 5.150 5.287 50,045 +0.06(+1.08%)
Nov 18, 2025 4.993 5.260 4.960 5.230 19,384 +0.27(+5.44%)
Nov 17, 2025 5.100 5.240 4.960 4.960 21,587 -0.09(-1.78%)
Nov 14, 2025 4.820 5.150 4.820 5.050 43,738 +0.04(+0.80%)
Nov 13, 2025 5.250 5.275 4.990 5.010 64,341 -0.24(-4.57%)
Nov 12, 2025 5.289 5.380 5.210 5.250 22,263 -0.09(-1.61%)
Nov 11, 2025 5.480 5.540 5.300 5.336 5,798 -0.07(-1.37%)
Nov 10, 2025 5.270 5.570 5.220 5.410 128,668 +0.28(+5.46%)
Nov 07, 2025 4.850 5.130 4.650 5.130 68,041 +0.18(+3.64%)
Nov 06, 2025 5.250 5.250 4.950 4.950 73,708 -0.33(-6.25%)
Nov 05, 2025 5.710 5.710 5.060 5.280 71,143 -0.44(-7.69%)
Nov 04, 2025 5.700 5.970 5.650 5.720 144,045 -0.17(-2.89%)
Nov 03, 2025 6.160 6.160 5.790 5.890 31,564 -0.28(-4.60%)
Oct 31, 2025 6.235 6.330 6.070 6.174 42,211 -0.03(-0.42%)
Oct 30, 2025 6.200 6.200 5.840 6.200 126,303 +0.34(+5.77%)
Oct 29, 2025 5.750 5.980 5.630 5.862 64,289 +0.26(+4.68%)
Oct 28, 2025 5.310 5.760 5.310 5.600 73,588 +0.30(+5.66%)
Oct 27, 2025 5.490 5.490 5.150 5.300 67,570 -0.19(-3.46%)
Oct 24, 2025 5.351 5.500 5.351 5.490 51,011 +0.14(+2.62%)
Oct 23, 2025 5.200 5.845 5.200 5.350 41,162 -0.07(-1.29%)
Oct 22, 2025 5.364 5.490 5.240 5.420 154,369 +0.01(+0.18%)
Oct 21, 2025 5.630 6.200 5.350 5.410 68,893 -0.24(-4.18%)
Oct 20, 2025 5.590 5.710 5.520 5.646 78,694 -0.06(-1.12%)
Oct 17, 2025 5.520 6.230 5.520 5.710 71,733 -0.39(-6.39%)
Oct 16, 2025 6.390 6.390 5.950 6.100 57,554 -0.17(-2.71%)
Oct 15, 2025 6.510 6.510 6.000 6.270 87,089 +0.11(+1.79%)
Oct 14, 2025 6.030 6.500 6.010 6.160 295,489 +0.37(+6.39%)
Oct 13, 2025 5.900 5.900 5.750 5.790 69,680 +0.12(+2.12%)
Oct 10, 2025 5.720 6.040 5.640 5.670 309,964 -0.09(-1.53%)
Oct 09, 2025 5.850 5.910 5.750 5.758 112,586 +0.03(+0.59%)
Oct 08, 2025 5.750 5.950 5.400 5.724 102,916 -0.03(-0.45%)
Oct 07, 2025 5.700 5.940 5.350 5.750 54,604 +0.10(+1.77%)
Oct 06, 2025 5.950 5.950 5.570 5.650 98,645 +0.10(+1.80%)
Oct 03, 2025 6.000 6.000 5.500 5.550 64,922 -0.11(-1.86%)
Oct 02, 2025 5.530 5.660 5.522 5.655 454,631 +0.28(+5.27%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.