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)

5.550 -0.105 (-1.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 5.100 5.450 5.100 5.372 66,684 -0.01(-0.15%)
Sep 30, 2025 5.410 5.440 5.080 5.380 56,811 -0.06(-1.10%)
Sep 29, 2025 5.400 5.520 5.350 5.440 87,209 -0.06(-1.09%)
Sep 26, 2025 5.567 5.680 5.500 5.500 68,753 -0.18(-3.17%)
Sep 25, 2025 5.580 6.040 5.410 5.680 77,747 +0.18(+3.20%)
Sep 24, 2025 5.700 5.700 5.470 5.504 126,620 -0.06(-1.04%)
Sep 23, 2025 5.430 5.680 5.430 5.562 1,114,537 +0.06(+1.13%)
Sep 22, 2025 5.600 5.600 5.350 5.500 145,369 +0.01(+0.18%)
Sep 19, 2025 5.340 5.490 5.150 5.490 113,387 +0.18(+3.39%)
Sep 18, 2025 5.200 5.350 5.200 5.310 98,527 +0.19(+3.71%)
Sep 17, 2025 5.180 5.240 5.060 5.120 82,225 -0.27(-5.01%)
Sep 15, 2025 5.390 50,000 +0.34(+6.73%)
Sep 12, 2025 5.120 5.194 5.000 5.050 42,114 -0.09(-1.83%)
Sep 11, 2025 5.200 5.200 5.000 5.144 89,696 -0.10(-1.98%)
Sep 10, 2025 5.400 5.400 5.200 5.248 50,825 -0.07(-1.35%)
Sep 09, 2025 5.380 5.390 5.270 5.320 36,521 -0.05(-1.00%)
Sep 08, 2025 5.250 5.387 5.250 5.374 181,367 +0.19(+3.75%)
Sep 05, 2025 5.095 5.180 4.910 5.180 76,960 +0.16(+3.19%)
Sep 04, 2025 5.102 5.122 4.960 5.020 62,199 -0.04(-0.85%)
Sep 03, 2025 5.000 5.108 5.000 5.063 67,096 +0.05(+1.06%)
Sep 02, 2025 4.970 5.138 4.820 5.010 82,207 -0.05(-0.99%)
Aug 29, 2025 5.000 5.108 4.900 5.060 52,102 +0.26(+5.42%)
Aug 28, 2025 4.750 4.820 4.650 4.800 68,346 +0.01(+0.29%)
Aug 27, 2025 4.700 4.870 4.700 4.786 27,085 -0.04(-0.75%)
Aug 26, 2025 4.680 4.920 4.600 4.822 131,196 +0.29(+6.50%)
Aug 25, 2025 4.550 4.570 4.440 4.527 60,069 +0.05(+1.15%)
Aug 22, 2025 4.020 4.530 4.020 4.476 141,909 +0.39(+9.44%)
Aug 21, 2025 3.985 4.100 3.985 4.090 173,583 +0.00(+0.00%)
Aug 20, 2025 4.030 4.090 3.975 4.090 25,135 +0.01(+0.20%)
Aug 19, 2025 4.254 4.310 3.950 4.082 29,564 -0.17(-4.04%)
Aug 18, 2025 4.350 4.350 4.180 4.254 46,986 -0.02(-0.47%)
Aug 15, 2025 4.030 4.295 4.030 4.274 19,617 +0.02(+0.56%)
Aug 14, 2025 4.160 4.330 4.160 4.250 35,228 +0.07(+1.72%)
Aug 13, 2025 4.190 4.390 3.920 4.178 81,857 -0.16(-3.73%)
Aug 12, 2025 4.200 4.340 4.200 4.340 49,889 +0.12(+2.84%)
Aug 11, 2025 4.380 4.380 4.220 4.220 28,373 -0.06(-1.49%)
Aug 08, 2025 4.000 4.340 4.000 4.284 40,964 +0.09(+2.24%)
Aug 07, 2025 4.340 4.380 4.100 4.190 60,001 +0.03(+0.82%)
Aug 06, 2025 4.190 4.200 3.840 4.156 49,536 +0.02(+0.56%)
Aug 05, 2025 4.100 4.175 4.000 4.133 63,040 +0.10(+2.43%)
Aug 04, 2025 3.890 4.400 3.880 4.035 148,897 +0.12(+3.20%)
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 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.