Paladin Energy Ltd Historical Stock Prices

PALAF 
$0.395
*  
0.025
6.76%
Get PALAF Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PALAF now


Community Rating:
View:    PALAF Pre-Market
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.40  0.388  0.395 98,450
08/19/2014 0.388 0.4 0.388 0.395 98,450
08/18/2014 0.3576 0.37 0.3576 0.37 29,650
08/15/2014 0.363 0.364 0.3522 0.363 492,305
08/14/2014 0.362 0.372 0.3549 0.3663 17,100
08/13/2014 0.3565 0.3565 0.3522 0.3565 12,173
08/12/2014 0.35 0.352 0.3424 0.3424 43,300
08/11/2014 0.347 0.347 0.34 0.3453 38,400
08/08/2014 0.3276 0.3469 0.3276 0.3469 11,835
08/07/2014 0.332 0.332 0.325 0.3255 6,235
08/06/2014 0.3191 0.329 0.3106 0.329 77,320
08/05/2014 0.327 0.33 0.319 0.319 6,965
08/04/2014 0.3293 0.335 0.3293 0.33 10,151
08/01/2014 0.3293 0.335 0.3293 0.33 14,310
07/31/2014 0.349 0.353 0.3353 0.353 4,793
07/30/2014 0.3588 0.37 0.3578 0.37 37,095
07/29/2014 0.3794 0.3794 0.3692 0.3764 37,745
07/28/2014 0.362 0.3872 0.362 0.38 109,135
07/25/2014 0.357 0.357 0.348 0.355 18,200
07/24/2014 0.3562 0.361 0.3562 0.361 20,600
07/23/2014 0.3502 0.3589 0.345 0.35 31,307
07/22/2014 0.36 0.367 0.355 0.3553 78,700
07/21/2014 0.3419 0.354 0.3351 0.354 138,908
07/18/2014 0.327 0.327 0.327 0.327 7,600
07/17/2014 0.325 0.3337 0.3119 0.319 92,129
07/16/2014 0.3291 0.3296 0.3153 0.323 52,090
07/15/2014 0.303 0.3065 0.293 0.3065 24,942
07/14/2014 0.293 0.2985 0.2847 0.2985 54,524
07/11/2014 0.3 0.3 0.294 0.294 32,000
07/10/2014 0.298 0.305 0.298 0.298 21,676
07/09/2014 0.307 0.314 0.3049 0.314 12,581
07/08/2014 0.318 0.3229 0.313 0.319 39,830
07/07/2014 0.3314 0.3314 0.3204 0.3204 81,717
07/03/2014 0.314 0.3186 0.304 0.3098 32,120
07/02/2014 0.3 0.314 0.2999 0.314 197,700
07/01/2014 0.278 0.298 0.278 0.2829 43,415
06/30/2014 0.278 0.298 0.278 0.2829 131,996
06/27/2014 0.276 0.2967 0.276 0.2967 9,900
06/26/2014 0.2743 0.2743 0.27 0.27 1,500
06/25/2014 0.266 0.2733 0.257 0.2733 32,500
06/24/2014 0.27 0.275 0.27 0.2745 63,900
06/23/2014 0.2818 0.2818 0.272 0.272 141,125
06/20/2014 0.286 0.2924 0.271 0.2839 116,614
06/19/2014 0.292 0.3001 0.292 0.2956 58,450
06/18/2014 0.29 0.2987 0.29 0.292 82,955
06/17/2014 0.3 0.303 0.2904 0.2904 86,525
06/16/2014 0.3 0.309 0.3 0.309 307,276
06/13/2014 0.3044 0.3129 0.2999 0.3 82,537
06/12/2014 0.31 0.312 0.305 0.31 62,230
06/11/2014 0.3185 0.3248 0.3085 0.313 154,347
06/10/2014 0.3352 0.3352 0.318 0.322 85,819
06/09/2014 0.3299 0.348 0.3299 0.348 27,811
06/06/2014 0.331 0.34 0.324 0.328 84,760
06/05/2014 0.329 0.3332 0.319 0.32 193,870
06/04/2014 0.347 0.3485 0.339 0.339 211,414
06/03/2014 0.361 0.362 0.352 0.3616 42,256
06/02/2014 0.3704 0.3704 0.3517 0.3626 15,980
05/30/2014 0.367 0.368 0.3619 0.364 23,280
05/29/2014 0.3735 0.3735 0.3618 0.37 68,993
05/28/2014 0.363 0.368 0.3542 0.3542 33,186
05/27/2014 0.3607 0.367 0.3581 0.3599 33,610
05/23/2014 0.3675 0.3678 0.3632 0.3678 27,655
05/22/2014 0.352 0.362 0.352 0.3578 57,980
05/21/2014 0.3594 0.36 0.35 0.35 70,200
05/20/2014 0.3758 0.3758 0.3525 0.3673 103,755
05/19/2014 0.3991 0.4 0.3817 0.382 32,304
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 Brokers before you trade

Want to trade FX?