Frankfurt - Delayed Quote EUR
Paladin Energy Ltd (PUR.F)
As of 8:09 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Nov 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 5, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 513 |
| Nov 4, 2024 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 100 |
| Nov 1, 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 9, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Oct 8, 2024 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 2,000 |
| Oct 7, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 4, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
| Oct 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 65 |
| Oct 2, 2024 | 7.30 | 7.52 | 7.30 | 7.52 | 7.52 | 2,454 |
| Oct 1, 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 9, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Sep 6, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Sep 5, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 18 |
| Sep 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 3, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Sep 2, 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 9, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Aug 8, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 7, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Aug 6, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Aug 5, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Aug 2, 2024 | 6.18 | 6.26 | 6.05 | 6.05 | 6.05 | 719 |
| Aug 1, 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 9, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 7 |
| Jul 8, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jul 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 350 |
| Jul 4, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jul 3, 2024 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | 1,500 |
| Jul 2, 2024 | 7.56 | 7.74 | 7.56 | 7.74 | 7.74 | 2,370 |
| Jul 1, 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 21, 2024 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 2,000 |
| Jun 20, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Jun 19, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Jun 18, 2024 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 100 |
| Jun 17, 2024 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | 1,250 |
| Jun 14, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Jun 13, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Jun 12, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Jun 11, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1,000 |
| Jun 10, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 250 |
| Jun 7, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1,000 |
| Jun 6, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jun 5, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jun 4, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Jun 3, 2024 | 9.82 | 9.86 | 9.66 | 9.86 | 9.86 | 37 |
| May 31, 2024 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | 130 |
| May 30, 2024 | 9.54 | 9.70 | 9.54 | 9.54 | 9.54 | 1,100 |
| May 29, 2024 | 9.54 | 9.54 | 9.46 | 9.46 | 9.46 | 2,543 |
| May 28, 2024 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | 2,050 |
| May 27, 2024 | 9.50 | 9.66 | 9.50 | 9.50 | 9.50 | 1,207 |
| May 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 503 |
| May 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2,000 |
| May 22, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| May 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| May 20, 2024 | 10.62 | 10.67 | 10.55 | 10.67 | 10.67 | 1,501 |
| May 17, 2024 | 9.86 | 10.20 | 9.86 | 10.20 | 10.20 | 2,500 |
| May 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| May 15, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| May 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| May 13, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| May 10, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| May 9, 2024 | 9.89 | 10.25 | 9.89 | 10.25 | 10.25 | 949 |
| May 8, 2024 | 9.97 | 10.22 | 9.92 | 10.22 | 10.22 | 1,100 |
| May 7, 2024 | 10.20 | 10.51 | 10.20 | 10.40 | 10.40 | 2,600 |
| May 6, 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3,083 |
| May 3, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| May 2, 2024 | 8.94 | 9.26 | 8.94 | 9.26 | 9.26 | 100 |
| Apr 30, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Apr 29, 2024 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 71 |
| Apr 26, 2024 | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | 339 |
| Apr 25, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8 |
| Apr 24, 2024 | 8.29 | 8.29 | 8.16 | 8.16 | 8.16 | 422 |
| Apr 23, 2024 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | 1,147 |
| Apr 22, 2024 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | 777 |
Related Tickers
P1M.BE Peninsula Energy Ltd
0.0504
0.00%
B8Y.F Boss Energy Limited
1.8880
-0.61%
U6Z.MU Uranium Energy Corp
7.01
+2.01%
CJ6.MU Cameco Corp
48.10
+0.96%
0ZQ.F JSC National Atomic Company Kazatomprom
37.20
-0.80%
PUR.V Premier American Uranium Inc.
1.9100
-2.55%
BSK.V Blue Sky Uranium Corp.
0.0500
0.00%
WUC.CN Western Uranium & Vanadium Corp.
1.5200
+4.11%
FUU.V F3 Uranium Corp.
0.2350
+2.17%
ISO.TO IsoEnergy Ltd.
3.1700
+1.94%