Paladin Energy Ltd (PALAF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 11:30AM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 8.11 | 9.00 | 8.11 | 8.81 | 8.81 | 9,900 |
| Jun 20, 2024 | 9.05 | 9.05 | 8.99 | 9.04 | 9.04 | 50,400 |
| Jun 18, 2024 | 8.95 | 9.16 | 8.93 | 9.16 | 9.16 | 130,600 |
| Jun 17, 2024 | 9.27 | 9.27 | 8.72 | 8.95 | 8.95 | 26,500 |
| Jun 14, 2024 | 9.77 | 9.77 | 9.27 | 9.27 | 9.27 | 29,500 |
| Jun 13, 2024 | 9.64 | 9.64 | 9.27 | 9.31 | 9.31 | 43,900 |
| Jun 12, 2024 | 9.50 | 9.88 | 9.50 | 9.70 | 9.70 | 20,300 |
| Jun 11, 2024 | 9.92 | 9.92 | 8.95 | 9.50 | 9.50 | 67,100 |
| Jun 10, 2024 | 10.14 | 10.40 | 9.95 | 9.95 | 9.95 | 33,900 |
| Jun 07, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | 30,500 |
| Jun 06, 2024 | 10.14 | 11.00 | 10.00 | 10.25 | 10.25 | 137,500 |
| Jun 05, 2024 | 10.78 | 10.78 | 10.04 | 10.28 | 10.28 | 6,600 |
| Jun 04, 2024 | 10.15 | 10.45 | 10.00 | 10.01 | 10.01 | 23,000 |
| Jun 03, 2024 | 10.38 | 10.65 | 10.10 | 10.11 | 10.11 | 79,300 |
| May 31, 2024 | 10.58 | 10.75 | 10.48 | 10.66 | 10.66 | 30,200 |
| May 30, 2024 | 10.28 | 10.57 | 10.28 | 10.49 | 10.49 | 20,000 |
| May 29, 2024 | 10.24 | 10.58 | 10.24 | 10.33 | 10.33 | 20,200 |
| May 28, 2024 | 10.70 | 10.70 | 10.24 | 10.24 | 10.24 | 94,900 |
| May 24, 2024 | 10.52 | 10.70 | 10.22 | 10.70 | 10.70 | 40,200 |
| May 23, 2024 | 11.21 | 11.21 | 10.58 | 10.70 | 10.70 | 52,700 |
| May 22, 2024 | 11.79 | 14.48 | 11.17 | 11.17 | 11.17 | 60,500 |
| May 21, 2024 | 11.40 | 12.00 | 11.01 | 11.98 | 11.98 | 96,300 |
| May 20, 2024 | 11.50 | 11.84 | 10.89 | 11.65 | 11.65 | 104,900 |
| May 17, 2024 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | 79,200 |
| May 16, 2024 | 11.20 | 11.20 | 10.75 | 10.96 | 10.96 | 24,500 |
| May 15, 2024 | 10.84 | 11.15 | 10.58 | 11.15 | 11.15 | 47,000 |
| May 14, 2024 | 10.25 | 11.00 | 10.25 | 10.83 | 10.83 | 23,500 |
| May 13, 2024 | 10.26 | 10.98 | 10.26 | 10.83 | 10.83 | 65,800 |
| May 10, 2024 | 10.86 | 10.94 | 10.72 | 10.76 | 10.76 | 37,800 |
| May 09, 2024 | 10.67 | 10.87 | 10.67 | 10.86 | 10.86 | 15,900 |
| May 08, 2024 | 10.76 | 10.85 | 10.45 | 10.56 | 10.56 | 87,400 |
| May 07, 2024 | 11.03 | 11.27 | 11.03 | 11.15 | 11.15 | 209,500 |
| May 06, 2024 | 10.31 | 10.70 | 10.31 | 10.68 | 10.68 | 80,400 |
| May 03, 2024 | 10.12 | 10.31 | 10.01 | 10.31 | 10.31 | 52,300 |
| May 02, 2024 | 9.60 | 9.95 | 9.00 | 9.95 | 9.95 | 102,900 |
| May 01, 2024 | 9.21 | 9.54 | 9.21 | 9.40 | 9.40 | 102,600 |
| Apr 30, 2024 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | 171,000 |
| Apr 29, 2024 | 8.74 | 9.11 | 8.09 | 9.06 | 9.06 | 484,000 |
| Apr 26, 2024 | 8.63 | 8.84 | 8.45 | 8.65 | 8.65 | 151,200 |
| Apr 25, 2024 | 8.75 | 8.89 | 8.70 | 8.70 | 8.70 | 21,500 |
| Apr 24, 2024 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | 33,400 |
| Apr 23, 2024 | 8.82 | 8.97 | 8.70 | 8.86 | 8.86 | 4,600 |
| Apr 22, 2024 | 9.04 | 9.20 | 8.50 | 8.95 | 8.95 | 26,600 |
| Apr 19, 2024 | 9.25 | 9.30 | 9.04 | 9.04 | 9.04 | 17,600 |
| Apr 18, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 8,900 |
| Apr 17, 2024 | 9.25 | 9.60 | 9.25 | 9.58 | 9.58 | 9,800 |
| Apr 16, 2024 | 9.50 | 9.51 | 9.00 | 9.15 | 9.15 | 96,800 |
| Apr 15, 2024 | 10.80 | 10.84 | 10.00 | 10.70 | 10.70 | 23,900 |
| Apr 12, 2024 | 10.08 | 11.00 | 7.10 | 10.84 | 10.84 | 16,400 |
| Apr 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 800 |
| Apr 11, 2024 | 1:10 Stock Split | |||||
| Apr 10, 2024 | 9.90 | 10.10 | 9.60 | 10.10 | 10.10 | 190,220 |
| Apr 09, 2024 | 8.20 | 9.90 | 8.20 | 9.90 | 9.90 | 43,360 |
| Apr 08, 2024 | 8.80 | 10.00 | 8.80 | 9.90 | 9.90 | 79,020 |
| Apr 05, 2024 | 9.60 | 10.70 | 9.30 | 9.60 | 9.60 | 38,690 |
| Apr 04, 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 53,790 |
| Apr 03, 2024 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | 95,210 |
| Apr 02, 2024 | 10.60 | 10.60 | 8.10 | 9.60 | 9.60 | 27,720 |
| Apr 01, 2024 | 9.30 | 9.40 | 9.00 | 9.30 | 9.30 | 99,460 |
| Mar 28, 2024 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 44,920 |
| Mar 27, 2024 | 9.00 | 9.20 | 8.50 | 9.10 | 9.10 | 73,460 |
| Mar 26, 2024 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | 81,920 |
| Mar 25, 2024 | 8.70 | 9.30 | 8.70 | 9.10 | 9.10 | 200,520 |
| Mar 22, 2024 | 9.10 | 9.30 | 8.50 | 8.90 | 8.90 | 667,230 |
| Mar 21, 2024 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | 54,370 |
| Mar 20, 2024 | 8.40 | 9.00 | 8.30 | 9.00 | 9.00 | 51,440 |
| Mar 19, 2024 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 23,650 |
| Mar 18, 2024 | 7.90 | 8.30 | 7.90 | 8.10 | 8.10 | 64,120 |
| Mar 15, 2024 | 7.60 | 8.10 | 7.60 | 7.80 | 7.80 | 29,600 |
| Mar 14, 2024 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | 32,600 |
| Mar 13, 2024 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | 88,080 |
| Mar 12, 2024 | 8.00 | 8.60 | 8.00 | 8.10 | 8.10 | 5,360 |
| Mar 11, 2024 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | 77,210 |
| Mar 08, 2024 | 9.60 | 9.60 | 7.70 | 7.90 | 7.90 | 78,120 |
| Mar 07, 2024 | 7.10 | 8.40 | 7.10 | 8.40 | 8.40 | 65,870 |
| Mar 06, 2024 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 15,240 |
| Mar 05, 2024 | 7.50 | 8.00 | 7.40 | 7.70 | 7.70 | 36,550 |
| Mar 04, 2024 | 8.00 | 8.10 | 7.40 | 7.40 | 7.40 | 37,340 |
| Mar 01, 2024 | 7.50 | 8.10 | 7.40 | 8.00 | 8.00 | 44,870 |
| Feb 29, 2024 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | 10,220 |
| Feb 28, 2024 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | 108,900 |
| Feb 27, 2024 | 7.70 | 8.10 | 7.50 | 8.00 | 8.00 | 35,070 |
| Feb 26, 2024 | 7.30 | 7.50 | 7.10 | 7.50 | 7.50 | 58,920 |
| Feb 23, 2024 | 6.20 | 7.50 | 6.20 | 7.10 | 7.10 | 30,740 |
| Feb 22, 2024 | 7.70 | 8.10 | 7.40 | 7.60 | 7.60 | 25,060 |
| Feb 21, 2024 | 7.80 | 7.90 | 7.50 | 7.70 | 7.70 | 7,470 |
| Feb 20, 2024 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | 18,670 |
| Feb 16, 2024 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | 13,860 |
| Feb 15, 2024 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | 14,070 |
| Feb 14, 2024 | 8.50 | 8.80 | 8.40 | 8.60 | 8.60 | 50,870 |
| Feb 13, 2024 | 7.80 | 8.90 | 7.80 | 8.30 | 8.30 | 11,180 |
| Feb 12, 2024 | 8.70 | 8.90 | 8.50 | 8.50 | 8.50 | 14,590 |
| Feb 09, 2024 | 8.10 | 8.90 | 8.10 | 8.60 | 8.60 | 17,820 |
| Feb 08, 2024 | 9.10 | 9.30 | 8.60 | 8.90 | 8.90 | 19,990 |
| Feb 07, 2024 | 8.80 | 9.30 | 8.80 | 9.20 | 9.20 | 59,160 |
| Feb 06, 2024 | 8.90 | 9.00 | 8.40 | 8.90 | 8.90 | 119,250 |
| Feb 05, 2024 | 8.90 | 9.80 | 8.40 | 8.70 | 8.70 | 12,610 |
| Feb 02, 2024 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | 96,680 |
| Feb 01, 2024 | 8.40 | 9.00 | 8.40 | 8.80 | 8.80 | 319,420 |
| Jan 31, 2024 | 8.40 | 9.30 | 8.40 | 8.50 | 8.50 | 183,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.