Singapore markets close in 3 hours 9 minutes
Straits Times Index
3,341.15 -7.72 (-0.23%) Nikkei
38,798.12 -124.88 (-0.32%) Hang Seng
18,481.26 +78.26 (+0.43%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
68,996.45 +299.93 (+0.44%) CMC Crypto 200
1,445.48 -22.46 (-1.53%)
Paladin Energy Ltd (PALAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 10.38 | 10.65 | 10.10 | 10.11 | 10.11 | 43,700 |
| 31 May 2024 | 10.58 | 10.75 | 10.48 | 10.66 | 10.66 | 30,200 |
| 30 May 2024 | 10.28 | 10.57 | 10.28 | 10.49 | 10.49 | 20,000 |
| 29 May 2024 | 10.24 | 10.58 | 10.24 | 10.33 | 10.33 | 20,200 |
| 28 May 2024 | 10.70 | 10.70 | 10.24 | 10.24 | 10.24 | 94,900 |
| 24 May 2024 | 10.52 | 10.70 | 10.22 | 10.70 | 10.70 | 40,200 |
| 23 May 2024 | 11.21 | 11.21 | 10.58 | 10.70 | 10.70 | 52,700 |
| 22 May 2024 | 11.79 | 14.48 | 11.17 | 11.17 | 11.17 | 60,500 |
| 21 May 2024 | 11.40 | 12.00 | 11.01 | 11.98 | 11.98 | 96,300 |
| 20 May 2024 | 11.50 | 11.84 | 10.89 | 11.65 | 11.65 | 104,900 |
| 17 May 2024 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | 79,200 |
| 16 May 2024 | 11.20 | 11.20 | 10.75 | 10.96 | 10.96 | 24,500 |
| 15 May 2024 | 10.84 | 11.15 | 10.58 | 11.15 | 11.15 | 47,000 |
| 14 May 2024 | 10.25 | 11.00 | 10.25 | 10.83 | 10.83 | 23,500 |
| 13 May 2024 | 10.26 | 10.98 | 10.26 | 10.83 | 10.83 | 65,800 |
| 10 May 2024 | 10.86 | 10.94 | 10.72 | 10.76 | 10.76 | 37,800 |
| 09 May 2024 | 10.67 | 10.87 | 10.67 | 10.86 | 10.86 | 15,900 |
| 08 May 2024 | 10.76 | 10.85 | 10.45 | 10.56 | 10.56 | 87,400 |
| 07 May 2024 | 11.03 | 11.27 | 11.03 | 11.15 | 11.15 | 209,500 |
| 06 May 2024 | 10.31 | 10.70 | 10.31 | 10.68 | 10.68 | 80,400 |
| 03 May 2024 | 10.12 | 10.31 | 10.01 | 10.31 | 10.31 | 52,300 |
| 02 May 2024 | 9.60 | 9.95 | 9.00 | 9.95 | 9.95 | 102,900 |
| 01 May 2024 | 9.21 | 9.54 | 9.21 | 9.40 | 9.40 | 102,600 |
| 30 Apr 2024 | 9.06 | 9.06 | 8.65 | 8.65 | 8.65 | 171,000 |
| 29 Apr 2024 | 8.74 | 9.11 | 8.09 | 9.06 | 9.06 | 484,000 |
| 26 Apr 2024 | 8.63 | 8.84 | 8.45 | 8.65 | 8.65 | 151,200 |
| 25 Apr 2024 | 8.75 | 8.89 | 8.70 | 8.70 | 8.70 | 21,500 |
| 24 Apr 2024 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | 33,400 |
| 23 Apr 2024 | 8.82 | 8.97 | 8.70 | 8.86 | 8.86 | 4,600 |
| 22 Apr 2024 | 9.04 | 9.20 | 8.50 | 8.95 | 8.95 | 26,600 |
| 19 Apr 2024 | 9.25 | 9.30 | 9.04 | 9.04 | 9.04 | 17,600 |
| 18 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 8,900 |
| 17 Apr 2024 | 9.25 | 9.60 | 9.25 | 9.58 | 9.58 | 9,800 |
| 16 Apr 2024 | 9.50 | 9.51 | 9.00 | 9.15 | 9.15 | 96,800 |
| 15 Apr 2024 | 10.80 | 10.84 | 10.00 | 10.70 | 10.70 | 23,900 |
| 12 Apr 2024 | 10.08 | 11.00 | 7.10 | 10.84 | 10.84 | 16,400 |
| 11 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 800 |
| 11 Apr 2024 | 1:10 Stock split | |||||
| 10 Apr 2024 | 9.90 | 10.10 | 9.60 | 10.10 | 10.10 | 190,220 |
| 09 Apr 2024 | 8.20 | 9.90 | 8.20 | 9.90 | 9.90 | 43,360 |
| 08 Apr 2024 | 8.80 | 10.00 | 8.80 | 9.90 | 9.90 | 79,020 |
| 05 Apr 2024 | 9.60 | 10.70 | 9.30 | 9.60 | 9.60 | 38,690 |
| 04 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 53,790 |
| 03 Apr 2024 | 10.00 | 10.00 | 9.50 | 9.90 | 9.90 | 95,210 |
| 02 Apr 2024 | 10.60 | 10.60 | 8.10 | 9.60 | 9.60 | 27,720 |
| 01 Apr 2024 | 9.30 | 9.40 | 9.00 | 9.30 | 9.30 | 99,460 |
| 28 Mar 2024 | 9.10 | 9.30 | 9.00 | 9.20 | 9.20 | 44,920 |
| 27 Mar 2024 | 9.00 | 9.20 | 8.50 | 9.10 | 9.10 | 73,460 |
| 26 Mar 2024 | 9.20 | 9.40 | 9.10 | 9.20 | 9.20 | 81,920 |
| 25 Mar 2024 | 8.70 | 9.30 | 8.70 | 9.10 | 9.10 | 200,520 |
| 22 Mar 2024 | 9.10 | 9.30 | 8.50 | 8.90 | 8.90 | 667,230 |
| 21 Mar 2024 | 9.40 | 9.40 | 9.00 | 9.10 | 9.10 | 54,370 |
| 20 Mar 2024 | 8.40 | 9.00 | 8.30 | 9.00 | 9.00 | 51,440 |
| 19 Mar 2024 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | 23,650 |
| 18 Mar 2024 | 7.90 | 8.30 | 7.90 | 8.10 | 8.10 | 64,120 |
| 15 Mar 2024 | 7.60 | 8.10 | 7.60 | 7.80 | 7.80 | 29,600 |
| 14 Mar 2024 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | 32,600 |
| 13 Mar 2024 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | 88,080 |
| 12 Mar 2024 | 8.00 | 8.60 | 8.00 | 8.10 | 8.10 | 5,360 |
| 11 Mar 2024 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | 77,210 |
| 08 Mar 2024 | 9.60 | 9.60 | 7.70 | 7.90 | 7.90 | 78,120 |
| 07 Mar 2024 | 7.10 | 8.40 | 7.10 | 8.40 | 8.40 | 65,870 |
| 06 Mar 2024 | 7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 15,240 |
| 05 Mar 2024 | 7.50 | 8.00 | 7.40 | 7.70 | 7.70 | 36,550 |
| 04 Mar 2024 | 8.00 | 8.10 | 7.40 | 7.40 | 7.40 | 37,340 |
| 01 Mar 2024 | 7.50 | 8.10 | 7.40 | 8.00 | 8.00 | 44,870 |
| 29 Feb 2024 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | 10,220 |
| 28 Feb 2024 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | 108,900 |
| 27 Feb 2024 | 7.70 | 8.10 | 7.50 | 8.00 | 8.00 | 35,070 |
| 26 Feb 2024 | 7.30 | 7.50 | 7.10 | 7.50 | 7.50 | 58,920 |
| 23 Feb 2024 | 6.20 | 7.50 | 6.20 | 7.10 | 7.10 | 30,740 |
| 22 Feb 2024 | 7.70 | 8.10 | 7.40 | 7.60 | 7.60 | 25,060 |
| 21 Feb 2024 | 7.80 | 7.90 | 7.50 | 7.70 | 7.70 | 7,470 |
| 20 Feb 2024 | 8.30 | 8.30 | 7.70 | 7.90 | 7.90 | 18,670 |
| 16 Feb 2024 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | 13,860 |
| 15 Feb 2024 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | 14,070 |
| 14 Feb 2024 | 8.50 | 8.80 | 8.40 | 8.60 | 8.60 | 50,870 |
| 13 Feb 2024 | 7.80 | 8.90 | 7.80 | 8.30 | 8.30 | 11,180 |
| 12 Feb 2024 | 8.70 | 8.90 | 8.50 | 8.50 | 8.50 | 14,590 |
| 09 Feb 2024 | 8.10 | 8.90 | 8.10 | 8.60 | 8.60 | 17,820 |
| 08 Feb 2024 | 9.10 | 9.30 | 8.60 | 8.90 | 8.90 | 19,990 |
| 07 Feb 2024 | 8.80 | 9.30 | 8.80 | 9.20 | 9.20 | 59,160 |
| 06 Feb 2024 | 8.90 | 9.00 | 8.40 | 8.90 | 8.90 | 119,250 |
| 05 Feb 2024 | 8.90 | 9.80 | 8.40 | 8.70 | 8.70 | 12,610 |
| 02 Feb 2024 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | 96,680 |
| 01 Feb 2024 | 8.40 | 9.00 | 8.40 | 8.80 | 8.80 | 319,420 |
| 31 Jan 2024 | 8.40 | 9.30 | 8.40 | 8.50 | 8.50 | 183,860 |
| 30 Jan 2024 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | 145,880 |
| 29 Jan 2024 | 7.80 | 8.30 | 7.80 | 8.20 | 8.20 | 137,870 |
| 26 Jan 2024 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 15,330 |
| 25 Jan 2024 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | 29,220 |
| 24 Jan 2024 | 8.10 | 8.40 | 7.90 | 8.00 | 8.00 | 32,480 |
| 23 Jan 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 79,960 |
| 22 Jan 2024 | 7.00 | 8.20 | 7.00 | 7.80 | 7.80 | 17,120 |
| 19 Jan 2024 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | 32,450 |
| 18 Jan 2024 | 8.40 | 8.40 | 8.00 | 8.40 | 8.40 | 28,950 |
| 17 Jan 2024 | 8.50 | 8.50 | 7.80 | 8.10 | 8.10 | 37,490 |
| 16 Jan 2024 | 8.10 | 8.80 | 7.70 | 8.50 | 8.50 | 245,750 |
| 12 Jan 2024 | 9.00 | 9.00 | 7.00 | 8.50 | 8.50 | 371,370 |
| 11 Jan 2024 | 7.90 | 7.90 | 7.50 | 7.90 | 7.90 | 228,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.