Paladin Energy Ltd Historical Stock Prices

PALAF 
$0.4223
*  
0.0074
 negative 
1.78%
Get PALAF Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.4223  0.41  0.4223 41,771
04/17/2014 0.4129 0.4223 0.41 0.4223 41,771
04/16/2014 0.4149 0.4149 0.4149 0.4149 430
04/15/2014 0.4349 0.4352 0.4143 0.4143 40,100
04/14/2014 0.4285 0.4336 0.4198 0.4285 91,500
04/11/2014 0.42 0.4288 0.41 0.4285 60,800
04/10/2014 0.405 0.4075 0.398 0.398 262,927
04/09/2014 0.402 0.415 0.402 0.4133 64,520
04/08/2014 0.4024 0.41 0.4024 0.41 106,375
04/07/2014 0.4065 0.4176 0.3978 0.405 128,254
04/04/2014 0.4236 0.432 0.42 0.42 26,040
04/03/2014 0.4314 0.4314 0.4314 0.4314 00
04/02/2014 0.427 0.4337 0.4172 0.4314 14,306
04/01/2014 0.4216 0.4395 0.4076 0.4285 42,447
03/31/2014 0.4286 0.434 0.422 0.43 17,519
03/28/2014 0.436 0.439 0.4253 0.4253 125,851
03/27/2014 0.437 0.4385 0.43 0.435 50,335
03/26/2014 0.452 0.467 0.452 0.467 11,885
03/25/2014 0.4538 0.466 0.451 0.4537 36,909
03/24/2014 0.469 0.4766 0.459 0.4595 41,244
03/21/2014 0.466 0.48 0.46 0.46 39,800
03/20/2014 0.4682 0.482 0.466 0.482 33,381
03/19/2014 0.4853 0.4879 0.475 0.48 550,050
03/18/2014 0.476 0.492 0.475 0.4885 57,692
03/17/2014 0.4727 0.4788 0.466 0.469 53,484
03/14/2014 0.473 0.479 0.469 0.469 11,538
03/13/2014 0.482 0.495 0.475 0.4842 23,608
03/12/2014 0.4694 0.485 0.463 0.48 64,763
03/11/2014 0.5093 0.513 0.4817 0.4817 459,378
03/10/2014 0.5336 0.536 0.5177 0.532 160,537
03/07/2014 0.538 0.547 0.5285 0.54 178,486
03/06/2014 0.5325 0.5325 0.516 0.517 78,650
03/05/2014 0.5196 0.5196 0.5 0.51 1,293,230
03/04/2014 0.4584 0.5 0.455 0.5 96,915
03/03/2014 0.4443 0.4593 0.443 0.4546 159,477
02/28/2014 0.48 0.484 0.46 0.46 52,746
02/27/2014 0.49 0.4984 0.475 0.488 380,432
02/26/2014 0.5 0.507 0.49 0.4949 482,576
02/25/2014 0.404 0.4518 0.404 0.4419 161,310
02/24/2014 0.3859 0.396 0.385 0.39 289,526
02/21/2014 0.3789 0.39 0.3646 0.386 818,997
02/20/2014 0.3947 0.402 0.3846 0.395 538,583
02/19/2014 0.449 0.449 0.432 0.432 128,100
02/18/2014 0.4338 0.45 0.43 0.4441 300,600
02/14/2014 0.4352 0.4352 0.426 0.435 327,200
02/13/2014 0.44 0.4477 0.425 0.44 127,859
02/12/2014 0.4528 0.455 0.445 0.455 93,686
02/11/2014 0.4662 0.4665 0.448 0.4656 29,700
02/10/2014 0.458 0.469 0.4572 0.469 234,303
02/07/2014 0.4222 0.444 0.4222 0.444 458,903
02/06/2014 0.4224 0.433 0.4224 0.4242 9,244
02/05/2014 0.43 0.4338 0.4183 0.4338 1,401,311
02/04/2014 0.419 0.4386 0.419 0.4342 29,766
02/03/2014 0.438 0.442 0.4183 0.4183 38,213
01/31/2014 0.46 0.46 0.4452 0.4486 184,450
01/30/2014 0.4639 0.4685 0.4517 0.4517 35,850
01/29/2014 0.47 0.48 0.4539 0.4641 103,280
01/28/2014 0.469 0.4845 0.469 0.48 127,508
01/27/2014 0.49 0.4915 0.46 0.4737 39,194
01/24/2014 0.4928 0.4928 0.4732 0.4868 67,702
01/23/2014 0.506 0.515 0.495 0.5 157,985
01/22/2014 0.507 0.52 0.502 0.5075 155,076
01/21/2014 0.513 0.5158 0.4874 0.514 298,317
01/17/2014 0.499 0.5064 0.49 0.502 72,953
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?