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

Paladin Energy Ltd (OP: PALAF )

5.020 -0.230 (-4.38%)
Streaming Delayed Price Updated: 3:53 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.140 5.166 5.020 5.020 121,223 -0.23(-4.38%)
Feb 13, 2025 5.284 5.284 5.140 5.250 117,983 -0.01(-0.19%)
Feb 12, 2025 5.220 5.330 5.150 5.260 88,792 +0.04(+0.77%)
Feb 11, 2025 5.290 5.310 5.200 5.220 83,084 -0.12(-2.21%)
Feb 10, 2025 5.260 5.410 5.255 5.338 151,438 -0.03(-0.56%)
Feb 07, 2025 4.820 5.470 4.820 5.368 116,858 -0.00(-0.07%)
Feb 06, 2025 5.480 5.530 5.360 5.372 124,346 -0.15(-2.77%)
Feb 05, 2025 5.480 5.600 5.480 5.525 170,135 -0.03(-0.63%)
Feb 04, 2025 5.280 5.960 5.280 5.560 87,594 +0.31(+5.95%)
Feb 03, 2025 5.300 5.390 5.080 5.248 76,694 -0.20(-3.60%)
Jan 31, 2025 5.423 5.550 5.420 5.444 69,181 +0.07(+1.38%)
Jan 30, 2025 5.180 5.410 5.180 5.370 74,964 +0.13(+2.44%)
Jan 29, 2025 5.110 5.370 5.110 5.242 78,139 +0.01(+0.23%)
Jan 28, 2025 5.500 5.500 4.680 5.230 122,483 +0.03(+0.58%)
Jan 27, 2025 5.800 5.800 5.090 5.200 170,975 -0.52(-9.06%)
Jan 24, 2025 5.680 6.270 5.680 5.718 647,305 -0.04(-0.64%)
Jan 23, 2025 6.300 6.750 5.220 5.755 148,850 -0.14(-2.36%)
Jan 22, 2025 5.410 5.980 5.410 5.894 209,881 +0.59(+11.21%)
Jan 21, 2025 5.420 5.420 4.670 5.300 38,107 -0.03(-0.56%)
Jan 17, 2025 5.310 5.348 5.270 5.330 15,825 +0.15(+2.90%)
Jan 16, 2025 4.600 5.360 4.600 5.180 120,097 -0.04(-0.86%)
Jan 15, 2025 5.300 5.310 5.120 5.225 72,159 -0.03(-0.48%)
Jan 14, 2025 5.200 5.316 5.120 5.250 176,114 +0.19(+3.75%)
Jan 13, 2025 4.890 5.190 4.300 5.060 108,028 +0.26(+5.42%)
Jan 10, 2025 5.300 5.300 4.750 4.800 81,728 -0.29(-5.66%)
Jan 08, 2025 5.140 5.360 5.088 5.088 56,683 -0.28(-5.16%)
Jan 07, 2025 5.300 5.470 4.880 5.365 154,388 -0.10(-1.92%)
Jan 06, 2025 4.500 5.530 4.500 5.470 150,531 +0.33(+6.42%)
Jan 03, 2025 5.500 5.500 5.050 5.140 72,706 -0.11(-2.10%)
Jan 02, 2025 4.950 5.380 4.520 5.250 2,746,474 +0.74(+16.41%)
Dec 31, 2024 4.510 0 -0.07(-1.53%)
Dec 30, 2024 4.760 4.810 4.580 4.580 109,413 -0.18(-3.86%)
Dec 27, 2024 4.640 4.854 4.640 4.764 76,927 -0.01(-0.23%)
Dec 26, 2024 4.700 4.854 4.694 4.775 123,661 +0.11(+2.36%)
Dec 24, 2024 5.250 5.250 4.620 4.665 104,512 -0.29(-5.76%)
Dec 23, 2024 4.900 5.025 4.900 4.950 11,049 -0.12(-2.44%)
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%)
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.