Advertisement
Paladin Energy Ltd (PUR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:09AM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Nov 06, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 05, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 513 |
| Nov 04, 2024 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 100 |
| Nov 01, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Oct 31, 2024 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 4,744 |
| Oct 30, 2024 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 4,744 |
| Oct 29, 2024 | 5.95 | 5.98 | 5.90 | 5.95 | 5.95 | 22,000 |
| Oct 28, 2024 | 6.27 | 6.54 | 6.27 | 6.54 | 6.54 | 4,500 |
| Oct 25, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Oct 24, 2024 | 7.48 | 7.68 | 7.48 | 7.68 | 7.68 | 1,600 |
| Oct 23, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1,500 |
| Oct 22, 2024 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | 2,997 |
| Oct 21, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Oct 18, 2024 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 1,280 |
| Oct 17, 2024 | 7.88 | 8.08 | 7.88 | 8.08 | 8.08 | 1,235 |
| Oct 16, 2024 | 7.15 | 7.68 | 7.15 | 7.68 | 7.68 | 10,109 |
| Oct 15, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2,000 |
| Oct 14, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Oct 11, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Oct 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1 |
| Oct 09, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Oct 08, 2024 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 2,000 |
| Oct 07, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 04, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
| Oct 03, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 65 |
| Oct 02, 2024 | 7.30 | 7.52 | 7.30 | 7.52 | 7.52 | 2,454 |
| Oct 01, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| Sep 27, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep 26, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,000 |
| Sep 25, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1 |
| Sep 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Sep 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Sep 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Sep 18, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Sep 17, 2024 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 350 |
| Sep 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Sep 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Sep 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Sep 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Sep 09, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Sep 06, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Sep 05, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 18 |
| Sep 04, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 03, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Sep 02, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Aug 29, 2024 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | - |
| Aug 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 27, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Aug 26, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Aug 23, 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 20,111 |
| Aug 22, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Aug 21, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Aug 20, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 548 |
| Aug 19, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Aug 16, 2024 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 3,000 |
| Aug 15, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 346 |
| Aug 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 12, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Aug 09, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Aug 08, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 07, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 06, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Aug 05, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 02, 2024 | 6.18 | 6.26 | 6.05 | 6.05 | 6.05 | 719 |
| Aug 01, 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 3,161 |
| Jul 31, 2024 | 6.65 | 7.08 | 6.65 | 7.08 | 7.08 | 81 |
| Jul 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jul 29, 2024 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | 420 |
| Jul 26, 2024 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 300 |
| Jul 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,501 |
| Jul 24, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,500 |
| Jul 23, 2024 | 7.52 | 7.52 | 7.29 | 7.29 | 7.29 | 800 |
| Jul 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jul 19, 2024 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | 17 |
| Jul 18, 2024 | 7.86 | 8.02 | 7.86 | 8.02 | 8.02 | 852 |
| Jul 17, 2024 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 1,539 |
| Jul 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
| Jul 15, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Jul 12, 2024 | 8.56 | 8.74 | 8.56 | 8.74 | 8.74 | 598 |
| Jul 11, 2024 | 8.62 | 8.82 | 8.62 | 8.62 | 8.62 | 158 |
| Jul 10, 2024 | 8.14 | 8.46 | 8.14 | 8.46 | 8.46 | 5,409 |
| Jul 09, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 7 |
| Jul 08, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jul 05, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 350 |
| Jul 04, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jul 03, 2024 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 1,500 |
| Jul 02, 2024 | 7.56 | 7.74 | 7.56 | 7.74 | 7.74 | 2,370 |
| Jul 01, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 28, 2024 | 7.62 | 7.78 | 7.62 | 7.78 | 7.78 | 38 |
| Jun 27, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 26, 2024 | 7.66 | 7.81 | 7.66 | 7.66 | 7.66 | 2,650 |
| Jun 25, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,111 |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.