OTC Markets OTCQX
USD
Paladin Energy Ltd (PALAF)
5.14
-0.42
(-7.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.34 | 5.34 | 5.13 | 5.14 | 5.14 | 43,400 |
|
Oct 29, 2026
|
5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 14,100 |
|
Oct 28, 2026
|
5.38 | 5.64 | 5.38 | 5.58 | 5.58 | 23,100 |
|
Oct 27, 2026
|
5.06 | 5.48 | 5.06 | 5.38 | 5.38 | 43,200 |
|
Oct 26, 2026
|
5.13 | 5.13 | 4.85 | 5.05 | 5.05 | 32,300 |
|
Oct 23, 2026
|
4.87 | 4.90 | 4.76 | 4.87 | 4.87 | 71,800 |
|
Oct 22, 2026
|
5.21 | 5.21 | 4.96 | 5.00 | 5.00 | 27,100 |
|
Oct 21, 2026
|
5.00 | 5.28 | 5.00 | 5.16 | 5.16 | 180,900 |
|
Oct 20, 2026
|
5.05 | 5.21 | 4.96 | 5.08 | 5.08 | 99,000 |
|
Oct 19, 2026
|
5.20 | 5.20 | 5.00 | 5.05 | 5.05 | 103,200 |
|
Oct 16, 2026
|
4.89 | 5.28 | 4.89 | 5.09 | 5.09 | 283,600 |
|
Oct 15, 2026
|
4.98 | 5.15 | 4.82 | 5.06 | 5.06 | 148,200 |
|
Oct 14, 2026
|
5.44 | 5.44 | 5.05 | 5.07 | 5.07 | 159,900 |
|
Oct 13, 2026
|
5.81 | 5.97 | 5.70 | 5.86 | 5.86 | 108,900 |
|
Oct 12, 2026
|
6.11 | 6.55 | 5.98 | 6.08 | 6.08 | 88,600 |
|
Oct 9, 2026
|
6.08 | 6.14 | 5.90 | 5.98 | 5.98 | 68,600 |
|
Oct 8, 2026
|
6.20 | 6.20 | 6.05 | 6.09 | 6.09 | 53,700 |
|
Oct 7, 2026
|
6.51 | 6.51 | 6.25 | 6.27 | 6.27 | 14,800 |
|
Oct 6, 2026
|
6.07 | 6.72 | 6.07 | 6.52 | 6.52 | 48,700 |
|
Oct 5, 2026
|
6.33 | 6.53 | 6.33 | 6.40 | 6.40 | 35,900 |
|
Oct 2, 2026
|
6.33 | 6.65 | 6.33 | 6.53 | 6.53 | 15,900 |
|
Oct 1, 2026
|
6.57 | 6.57 | 6.20 | 6.46 | 6.46 | 34,100 |
|
Sep 30, 2026
|
6.68 | 6.80 | 6.54 | 6.63 | 6.63 | 12,100 |
|
Sep 29, 2026
|
6.69 | 6.75 | 6.57 | 6.57 | 6.57 | 11,000 |
|
Sep 28, 2026
|
6.31 | 6.62 | 6.31 | 6.54 | 6.54 | 34,900 |
|
Sep 25, 2026
|
6.85 | 6.89 | 6.70 | 6.71 | 6.71 | 7,500 |
|
Sep 24, 2026
|
6.95 | 6.95 | 6.71 | 6.79 | 6.79 | 14,000 |
|
Sep 23, 2026
|
7.22 | 7.22 | 6.99 | 6.99 | 6.99 | 14,000 |
|
Sep 22, 2026
|
7.11 | 7.40 | 7.11 | 7.38 | 7.38 | 18,000 |
|
Sep 21, 2026
|
6.96 | 7.30 | 6.96 | 7.30 | 7.30 | 23,600 |
|
Sep 18, 2026
|
6.92 | 7.06 | 6.89 | 6.91 | 6.91 | 14,000 |
|
Sep 17, 2026
|
6.67 | 6.95 | 6.67 | 6.83 | 6.83 | 6,700 |
|
Sep 16, 2026
|
6.91 | 7.05 | 6.70 | 6.70 | 6.70 | 29,400 |
|
Sep 15, 2026
|
6.52 | 6.89 | 6.52 | 6.84 | 6.84 | 19,300 |
|
Sep 14, 2026
|
6.92 | 7.10 | 6.80 | 6.93 | 6.93 | 41,600 |
|
Sep 11, 2026
|
7.70 | 7.80 | 7.30 | 7.30 | 7.30 | 99,200 |
|
Sep 10, 2026
|
8.25 | 8.30 | 7.91 | 8.03 | 8.03 | 6,600 |
|
Sep 9, 2026
|
8.40 | 8.55 | 8.29 | 8.33 | 8.33 | 12,600 |
|
Sep 8, 2026
|
8.36 | 8.60 | 8.33 | 8.45 | 8.45 | 10,200 |
|
Sep 4, 2026
|
8.25 | 8.40 | 8.25 | 8.34 | 8.34 | 12,900 |
|
Sep 3, 2026
|
7.77 | 8.35 | 7.77 | 8.31 | 8.31 | 28,100 |
|
Sep 2, 2026
|
7.99 | 8.10 | 7.94 | 8.06 | 8.06 | 8,800 |
|
Sep 1, 2026
|
8.25 | 8.25 | 7.95 | 7.95 | 7.95 | 30,000 |
|
Aug 31, 2026
|
8.02 | 8.36 | 8.01 | 8.25 | 8.25 | 113,400 |
|
Aug 28, 2026
|
8.56 | 8.70 | 8.00 | 8.05 | 8.05 | 40,800 |
|
Aug 27, 2026
|
8.33 | 8.84 | 8.33 | 8.69 | 8.69 | 40,400 |
|
Aug 26, 2026
|
8.68 | 9.00 | 8.61 | 8.70 | 8.70 | 40,700 |
|
Aug 25, 2026
|
8.22 | 8.84 | 8.22 | 8.70 | 8.70 | 93,100 |
|
Aug 24, 2026
|
8.05 | 8.37 | 8.05 | 8.35 | 8.35 | 64,600 |
|
Aug 21, 2026
|
7.28 | 7.91 | 7.28 | 7.89 | 7.89 | 38,800 |
|
Aug 20, 2026
|
7.60 | 7.60 | 7.13 | 7.28 | 7.28 | 69,900 |
|
Aug 19, 2026
|
7.34 | 7.60 | 7.34 | 7.57 | 7.57 | 50,900 |
|
Aug 18, 2026
|
7.34 | 7.72 | 7.30 | 7.35 | 7.35 | 9,800 |
|
Aug 17, 2026
|
7.30 | 7.70 | 7.25 | 7.70 | 7.70 | 50,000 |
|
Aug 14, 2026
|
7.45 | 7.47 | 7.28 | 7.33 | 7.33 | 32,200 |
|
Aug 13, 2026
|
7.64 | 7.64 | 7.44 | 7.51 | 7.51 | 12,900 |
|
Aug 12, 2026
|
7.57 | 7.70 | 7.55 | 7.57 | 7.57 | 33,700 |
|
Aug 11, 2026
|
7.54 | 7.63 | 7.49 | 7.56 | 7.56 | 21,800 |
|
Aug 10, 2026
|
7.28 | 7.45 | 7.23 | 7.35 | 7.35 | 25,400 |
|
Aug 7, 2026
|
7.06 | 7.45 | 7.06 | 7.33 | 7.33 | 20,200 |
|
Aug 6, 2026
|
6.65 | 7.26 | 6.65 | 7.04 | 7.04 | 17,900 |
|
Aug 5, 2026
|
7.12 | 7.22 | 7.00 | 7.12 | 7.12 | 49,600 |
|
Aug 4, 2026
|
6.73 | 7.19 | 6.73 | 6.98 | 6.98 | 25,400 |
|
Aug 3, 2026
|
6.33 | 6.75 | 6.33 | 6.71 | 6.71 | 40,300 |
|
Jul 31, 2026
|
6.50 | 6.65 | 6.43 | 6.53 | 6.53 | 16,000 |
|
Jul 30, 2026
|
6.38 | 6.47 | 5.96 | 6.44 | 6.44 | 27,900 |
|
Jul 29, 2026
|
6.39 | 6.39 | 6.10 | 6.20 | 6.20 | 38,000 |
|
Jul 28, 2026
|
6.12 | 6.60 | 6.12 | 6.46 | 6.46 | 27,100 |
|
Jul 27, 2026
|
6.44 | 6.85 | 6.44 | 6.60 | 6.60 | 13,900 |
|
Jul 24, 2026
|
6.80 | 7.00 | 6.66 | 6.69 | 6.69 | 30,100 |
|
Jul 23, 2026
|
6.85 | 7.01 | 6.85 | 6.97 | 6.97 | 20,900 |
|
Jul 22, 2026
|
6.64 | 6.65 | 6.50 | 6.63 | 6.63 | 14,900 |
|
Jul 21, 2026
|
6.04 | 6.35 | 6.01 | 6.35 | 6.35 | 25,300 |
|
Jul 20, 2026
|
5.96 | 6.14 | 5.96 | 6.05 | 6.05 | 72,200 |
|
Jul 17, 2026
|
6.15 | 6.20 | 5.97 | 6.09 | 6.09 | 68,100 |
|
Jul 16, 2026
|
6.18 | 6.51 | 6.18 | 6.33 | 6.33 | 50,500 |
|
Jul 15, 2026
|
6.75 | 6.75 | 6.45 | 6.54 | 6.54 | 4,500 |
|
Jul 14, 2026
|
6.58 | 6.65 | 6.44 | 6.44 | 6.44 | 11,700 |
|
Jul 13, 2026
|
6.99 | 6.99 | 6.50 | 6.56 | 6.56 | 34,200 |
|
Jul 10, 2026
|
6.83 | 7.06 | 6.83 | 7.05 | 7.05 | 17,200 |
|
Jul 9, 2026
|
6.96 | 6.96 | 6.68 | 6.78 | 6.78 | 76,600 |
|
Jul 8, 2026
|
6.77 | 6.99 | 6.40 | 6.67 | 6.67 | 18,000 |
|
Jul 7, 2026
|
6.85 | 6.85 | 6.40 | 6.42 | 6.42 | 49,500 |
|
Jul 6, 2026
|
7.15 | 7.15 | 6.90 | 6.93 | 6.93 | 33,800 |
|
Jul 2, 2026
|
6.60 | 7.11 | 6.60 | 6.85 | 6.85 | 146,000 |
|
Jul 1, 2026
|
6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 36,200 |
|
Jun 30, 2026
|
6.15 | 6.87 | 6.15 | 6.68 | 6.68 | 36,500 |
|
Jun 29, 2026
|
6.25 | 6.74 | 6.25 | 6.50 | 6.50 | 58,400 |
|
Jun 26, 2026
|
6.70 | 6.87 | 6.61 | 6.74 | 6.74 | 171,200 |
|
Jun 25, 2026
|
6.54 | 6.78 | 6.45 | 6.69 | 6.69 | 79,000 |
|
Jun 24, 2026
|
6.43 | 6.80 | 6.43 | 6.54 | 6.54 | 25,800 |
|
Jun 23, 2026
|
6.78 | 6.78 | 6.54 | 6.66 | 6.66 | 21,400 |
|
Jun 22, 2026
|
7.04 | 7.04 | 6.83 | 6.83 | 6.83 | 59,000 |
|
Jun 18, 2026
|
7.01 | 7.43 | 7.01 | 7.20 | 7.20 | 30,600 |
|
Jun 17, 2026
|
7.23 | 7.65 | 7.23 | 7.39 | 7.39 | 23,800 |
|
Jun 16, 2026
|
7.44 | 7.47 | 7.27 | 7.27 | 7.27 | 11,600 |
|
Jun 15, 2026
|
7.11 | 7.56 | 7.11 | 7.41 | 7.41 | 50,100 |
|
Jun 12, 2026
|
6.65 | 7.02 | 6.65 | 6.99 | 6.99 | 59,700 |
|
Jun 11, 2026
|
6.29 | 6.90 | 6.29 | 6.85 | 6.85 | 22,400 |
|
Jun 10, 2026
|
6.39 | 6.75 | 6.36 | 6.40 | 6.40 | 52,700 |
|
Jun 9, 2026
|
7.08 | 7.30 | 6.66 | 6.80 | 6.80 | 150,500 |
|
Jun 8, 2026
|
7.35 | 7.50 | 7.30 | 7.31 | 7.31 | 31,700 |
|
Jun 5, 2026
|
8.10 | 8.10 | 7.10 | 7.20 | 7.20 | 42,500 |
|
Jun 4, 2026
|
8.20 | 8.20 | 7.82 | 7.91 | 7.91 | 22,800 |
|
Jun 3, 2026
|
8.26 | 8.46 | 8.12 | 8.21 | 8.21 | 33,100 |
|
Jun 2, 2026
|
7.93 | 8.11 | 7.75 | 8.02 | 8.02 | 61,800 |
|
Jun 1, 2026
|
8.10 | 8.38 | 7.94 | 8.24 | 8.24 | 31,800 |
|
May 29, 2026
|
8.42 | 8.42 | 7.91 | 8.19 | 8.19 | 70,900 |
|
May 28, 2026
|
8.15 | 8.19 | 7.75 | 8.04 | 8.04 | 186,900 |
|
May 27, 2026
|
7.80 | 8.22 | 7.80 | 8.08 | 8.08 | 50,100 |
|
May 26, 2026
|
7.64 | 8.17 | 7.64 | 7.97 | 7.97 | 57,300 |
|
May 22, 2026
|
7.58 | 8.00 | 7.58 | 7.90 | 7.90 | 63,300 |
|
May 21, 2026
|
7.75 | 8.05 | 7.26 | 7.55 | 7.55 | 30,000 |
|
May 20, 2026
|
7.27 | 7.68 | 7.27 | 7.45 | 7.45 | 29,800 |
|
May 19, 2026
|
7.50 | 7.80 | 7.50 | 7.55 | 7.55 | 89,100 |
|
May 18, 2026
|
7.72 | 7.78 | 7.65 | 7.74 | 7.74 | 39,000 |
|
May 15, 2026
|
7.91 | 7.91 | 7.65 | 7.71 | 7.71 | 115,600 |
|
May 14, 2026
|
8.09 | 8.09 | 7.60 | 7.66 | 7.66 | 99,500 |
|
May 13, 2026
|
8.50 | 8.68 | 7.96 | 8.08 | 8.08 | 132,200 |
|
May 12, 2026
|
9.60 | 9.60 | 8.79 | 9.00 | 9.00 | 60,500 |
|
May 11, 2026
|
9.25 | 9.75 | 9.25 | 9.73 | 9.73 | 73,900 |
|
May 8, 2026
|
8.99 | 9.04 | 8.75 | 8.92 | 8.92 | 97,900 |
|
May 7, 2026
|
9.06 | 9.76 | 9.06 | 9.06 | 9.06 | 126,900 |
|
May 6, 2026
|
9.18 | 9.18 | 8.59 | 9.06 | 9.06 | 90,400 |
|
May 5, 2026
|
8.63 | 8.80 | 8.55 | 8.59 | 8.59 | 158,200 |
|
May 4, 2026
|
8.53 | 8.90 | 8.53 | 8.70 | 8.70 | 24,700 |
|
May 1, 2026
|
8.26 | 8.72 | 8.26 | 8.55 | 8.55 | 24,300 |
|
Apr 30, 2026
|
8.40 | 8.65 | 8.40 | 8.59 | 8.59 | 65,300 |
|
Apr 29, 2026
|
8.58 | 8.58 | 8.35 | 8.38 | 8.38 | 32,300 |
|
Apr 28, 2026
|
8.44 | 8.88 | 8.44 | 8.57 | 8.57 | 18,900 |
|
Apr 27, 2026
|
8.87 | 9.00 | 8.69 | 8.77 | 8.77 | 33,800 |
|
Apr 24, 2026
|
9.16 | 9.16 | 8.83 | 8.83 | 8.83 | 19,500 |
|
Apr 23, 2026
|
9.12 | 9.60 | 9.00 | 9.00 | 9.00 | 37,800 |
|
Apr 22, 2026
|
9.12 | 9.53 | 9.12 | 9.52 | 9.52 | 64,300 |
|
Apr 21, 2026
|
9.50 | 10.00 | 9.40 | 9.53 | 9.53 | 34,100 |
|
Apr 20, 2026
|
10.22 | 10.22 | 9.55 | 9.98 | 9.98 | 67,200 |
|
Apr 17, 2026
|
10.02 | 10.50 | 10.02 | 10.34 | 10.34 | 86,000 |
|
Apr 16, 2026
|
10.25 | 10.25 | 9.99 | 10.00 | 10.00 | 80,600 |
|
Apr 15, 2026
|
9.57 | 9.95 | 9.57 | 9.95 | 9.95 | 82,300 |
|
Apr 14, 2026
|
9.42 | 9.42 | 9.21 | 9.28 | 9.28 | 71,800 |
|
Apr 13, 2026
|
9.00 | 9.10 | 8.42 | 9.09 | 9.09 | 39,400 |
|
Apr 10, 2026
|
8.88 | 9.10 | 8.79 | 8.99 | 8.99 | 36,200 |
|
Apr 9, 2026
|
8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 30,500 |
|
Apr 8, 2026
|
8.50 | 8.68 | 8.33 | 8.39 | 8.39 | 24,900 |
|
Apr 7, 2026
|
7.65 | 7.94 | 7.65 | 7.93 | 7.93 | 29,600 |
|
Apr 6, 2026
|
8.00 | 8.20 | 7.86 | 7.86 | 7.86 | 27,100 |
|
Apr 2, 2026
|
8.20 | 8.20 | 7.80 | 8.00 | 8.00 | 20,500 |
|
Apr 1, 2026
|
8.00 | 8.49 | 8.00 | 8.26 | 8.26 | 49,200 |
|
Mar 31, 2026
|
7.28 | 7.99 | 7.28 | 7.98 | 7.98 | 80,000 |
|
Mar 30, 2026
|
7.37 | 7.80 | 7.37 | 7.38 | 7.38 | 66,800 |
|
Mar 27, 2026
|
7.35 | 7.54 | 7.30 | 7.32 | 7.32 | 36,900 |
|
Mar 26, 2026
|
7.85 | 7.90 | 7.36 | 7.40 | 7.40 | 47,100 |
|
Mar 25, 2026
|
7.80 | 8.14 | 7.80 | 7.91 | 7.91 | 88,800 |
|
Mar 24, 2026
|
7.49 | 7.49 | 7.14 | 7.47 | 7.47 | 63,600 |
|
Mar 23, 2026
|
7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 55,700 |
|
Mar 20, 2026
|
7.38 | 7.74 | 7.05 | 7.06 | 7.06 | 73,800 |
|
Mar 19, 2026
|
7.50 | 7.56 | 7.19 | 7.55 | 7.55 | 96,400 |
|
Mar 18, 2026
|
8.42 | 8.42 | 7.70 | 7.70 | 7.70 | 34,100 |
|
Mar 17, 2026
|
7.95 | 8.17 | 7.91 | 8.10 | 8.10 | 71,000 |
|
Mar 16, 2026
|
7.75 | 8.02 | 7.75 | 7.94 | 7.94 | 101,400 |
|
Mar 13, 2026
|
8.56 | 8.56 | 7.84 | 7.84 | 7.84 | 52,600 |
|
Mar 12, 2026
|
8.76 | 8.76 | 8.17 | 8.32 | 8.32 | 35,800 |
|
Mar 11, 2026
|
8.81 | 9.20 | 8.57 | 8.64 | 8.64 | 26,100 |
|
Mar 10, 2026
|
8.95 | 9.00 | 8.33 | 8.81 | 8.81 | 27,100 |
|
Mar 9, 2026
|
7.76 | 8.40 | 7.76 | 8.33 | 8.33 | 50,700 |
|
Mar 6, 2026
|
8.35 | 8.70 | 8.15 | 8.15 | 8.15 | 37,100 |
|
Mar 5, 2026
|
9.20 | 9.20 | 8.45 | 8.65 | 8.65 | 56,100 |
|
Mar 4, 2026
|
9.15 | 9.34 | 8.82 | 9.17 | 9.17 | 22,700 |
|
Mar 3, 2026
|
9.88 | 9.88 | 8.75 | 9.29 | 9.29 | 83,200 |
|
Mar 2, 2026
|
9.40 | 9.91 | 9.30 | 9.75 | 9.75 | 70,300 |
|
Feb 27, 2026
|
9.50 | 9.80 | 9.30 | 9.40 | 9.40 | 28,800 |
|
Feb 26, 2026
|
9.70 | 9.70 | 9.20 | 9.50 | 9.50 | 25,300 |
|
Feb 25, 2026
|
9.80 | 10.00 | 9.49 | 9.84 | 9.84 | 106,600 |
|
Feb 24, 2026
|
9.80 | 9.80 | 9.27 | 9.69 | 9.69 | 35,800 |
|
Feb 23, 2026
|
9.12 | 9.80 | 9.12 | 9.41 | 9.41 | 48,700 |
|
Feb 20, 2026
|
9.47 | 10.05 | 9.47 | 9.80 | 9.80 | 78,200 |
|
Feb 19, 2026
|
9.69 | 9.69 | 9.23 | 9.43 | 9.43 | 89,900 |
|
Feb 18, 2026
|
8.75 | 9.27 | 8.65 | 9.11 | 9.11 | 81,000 |
|
Feb 17, 2026
|
8.73 | 8.73 | 8.07 | 8.55 | 8.55 | 121,400 |
|
Feb 13, 2026
|
8.35 | 8.40 | 8.12 | 8.30 | 8.30 | 26,500 |
|
Feb 12, 2026
|
8.68 | 8.73 | 8.11 | 8.35 | 8.35 | 67,900 |
|
Feb 11, 2026
|
9.07 | 9.07 | 8.41 | 8.64 | 8.64 | 48,200 |
|
Feb 10, 2026
|
8.40 | 8.75 | 8.40 | 8.58 | 8.58 | 65,500 |
|
Feb 9, 2026
|
7.76 | 8.43 | 7.76 | 8.39 | 8.39 | 101,200 |
|
Feb 6, 2026
|
7.51 | 8.30 | 7.51 | 8.07 | 8.07 | 107,800 |
|
Feb 5, 2026
|
8.97 | 8.97 | 8.17 | 8.26 | 8.26 | 79,500 |
|
Feb 4, 2026
|
9.20 | 9.50 | 8.37 | 8.91 | 8.91 | 136,800 |
|
Feb 3, 2026
|
9.50 | 9.50 | 9.06 | 9.37 | 9.37 | 103,700 |
|
Feb 2, 2026
|
8.76 | 9.25 | 8.51 | 9.11 | 9.11 | 96,700 |
|
Jan 30, 2026
|
9.98 | 9.98 | 9.00 | 9.23 | 9.23 | 81,200 |
|
Jan 29, 2026
|
10.34 | 10.34 | 9.20 | 9.75 | 9.75 | 118,400 |
|
Jan 28, 2026
|
9.38 | 10.20 | 9.38 | 10.13 | 10.13 | 184,000 |
|
Jan 27, 2026
|
9.50 | 9.55 | 8.81 | 9.44 | 9.44 | 87,500 |
|
Jan 26, 2026
|
9.95 | 9.95 | 8.50 | 8.80 | 8.80 | 140,900 |
|
Jan 23, 2026
|
9.47 | 9.47 | 8.75 | 9.03 | 9.03 | 89,000 |
|
Jan 22, 2026
|
8.74 | 9.14 | 8.74 | 8.95 | 8.95 | 145,000 |
|
Jan 21, 2026
|
8.39 | 8.97 | 8.39 | 8.80 | 8.80 | 274,100 |
|
Jan 20, 2026
|
7.63 | 8.00 | 7.60 | 7.65 | 7.65 | 300,900 |
|
Jan 16, 2026
|
7.74 | 7.74 | 7.30 | 7.38 | 7.38 | 131,100 |
|
Jan 15, 2026
|
7.43 | 7.43 | 7.10 | 7.17 | 7.17 | 81,700 |
|
Jan 14, 2026
|
7.35 | 7.40 | 6.93 | 7.29 | 7.29 | 166,000 |
|
Jan 13, 2026
|
7.38 | 7.38 | 6.96 | 7.05 | 7.05 | 86,400 |
|
Jan 12, 2026
|
7.00 | 7.28 | 6.96 | 7.12 | 7.12 | 296,900 |
|
Jan 9, 2026
|
7.37 | 7.43 | 7.06 | 7.09 | 7.09 | 110,200 |
|
Jan 8, 2026
|
7.27 | 7.35 | 7.15 | 7.26 | 7.26 | 28,200 |
|
Jan 7, 2026
|
7.32 | 7.56 | 7.16 | 7.27 | 7.27 | 60,800 |
|
Jan 6, 2026
|
7.58 | 7.58 | 7.25 | 7.39 | 7.39 | 66,500 |
|
Jan 5, 2026
|
6.98 | 7.40 | 6.98 | 7.34 | 7.34 | 192,500 |
|
Jan 2, 2026
|
6.78 | 6.98 | 6.55 | 6.98 | 6.98 | 261,100 |
|
Dec 31, 2025
|
6.66 | 6.66 | 6.30 | 6.30 | 6.30 | 82,300 |
|
Dec 30, 2025
|
6.04 | 6.50 | 6.04 | 6.20 | 6.20 | 309,400 |
|
Dec 29, 2025
|
6.50 | 6.69 | 6.38 | 6.48 | 6.48 | 58,500 |
|
Dec 26, 2025
|
6.76 | 6.76 | 6.46 | 6.60 | 6.60 | 63,300 |
|
Dec 24, 2025
|
6.50 | 6.77 | 6.40 | 6.52 | 6.52 | 152,700 |
|
Dec 23, 2025
|
6.35 | 6.50 | 6.33 | 6.49 | 6.49 | 142,700 |
|
Dec 22, 2025
|
6.36 | 6.40 | 6.17 | 6.30 | 6.30 | 56,500 |
|
Dec 19, 2025
|
5.81 | 6.45 | 5.81 | 6.26 | 6.26 | 145,500 |
|
Dec 18, 2025
|
5.54 | 5.60 | 5.45 | 5.57 | 5.57 | 41,700 |
|
Dec 17, 2025
|
5.55 | 5.70 | 5.32 | 5.43 | 5.43 | 27,000 |
|
Dec 16, 2025
|
5.52 | 5.76 | 5.52 | 5.52 | 5.52 | 20,700 |
|
Dec 15, 2025
|
5.81 | 6.04 | 5.70 | 5.73 | 5.73 | 23,800 |
|
Dec 12, 2025
|
6.07 | 6.27 | 5.94 | 5.94 | 5.94 | 33,500 |
|
Dec 11, 2025
|
5.90 | 6.07 | 5.87 | 6.05 | 6.05 | 111,900 |
|
Dec 10, 2025
|
5.57 | 5.82 | 5.55 | 5.63 | 5.63 | 26,900 |
|
Dec 9, 2025
|
5.46 | 5.62 | 5.46 | 5.57 | 5.57 | 39,900 |
|
Dec 8, 2025
|
5.37 | 5.60 | 5.37 | 5.45 | 5.45 | 41,300 |
|
Dec 5, 2025
|
5.77 | 5.85 | 5.51 | 5.59 | 5.59 | 36,100 |
|
Dec 4, 2025
|
5.58 | 5.87 | 5.58 | 5.83 | 5.83 | 74,600 |
|
Dec 3, 2025
|
5.43 | 5.64 | 5.43 | 5.58 | 5.58 | 138,000 |
|
Dec 2, 2025
|
5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 31,700 |
|
Dec 1, 2025
|
5.25 | 5.39 | 5.18 | 5.21 | 5.21 | 41,600 |
|
Nov 28, 2025
|
5.26 | 5.42 | 5.20 | 5.34 | 5.34 | 50,200 |
|
Nov 26, 2025
|
5.22 | 5.34 | 5.15 | 5.25 | 5.25 | 51,000 |
|
Nov 25, 2025
|
4.95 | 5.15 | 4.95 | 5.15 | 5.15 | 102,800 |
|
Nov 24, 2025
|
5.00 | 5.00 | 4.81 | 4.97 | 4.97 | 53,000 |
|
Nov 21, 2025
|
5.01 | 5.01 | 4.77 | 4.85 | 4.85 | 325,600 |
|
Nov 20, 2025
|
5.34 | 5.44 | 5.01 | 5.01 | 5.01 | 44,700 |
|
Nov 19, 2025
|
5.17 | 5.29 | 5.15 | 5.29 | 5.29 | 50,000 |
|
Nov 18, 2025
|
4.99 | 5.26 | 4.96 | 5.23 | 5.23 | 19,400 |
|
Nov 17, 2025
|
5.10 | 5.24 | 4.96 | 4.96 | 4.96 | 21,600 |
|
Nov 14, 2025
|
4.82 | 5.15 | 4.82 | 5.05 | 5.05 | 43,700 |
|
Nov 13, 2025
|
5.25 | 5.28 | 4.99 | 5.01 | 5.01 | 64,300 |
|
Nov 12, 2025
|
5.36 | 5.38 | 5.21 | 5.25 | 5.25 | 22,300 |
|
Nov 11, 2025
|
5.48 | 5.54 | 5.30 | 5.34 | 5.34 | 5,800 |
|
Nov 10, 2025
|
5.27 | 5.57 | 5.22 | 5.41 | 5.41 | 128,700 |
|
Nov 7, 2025
|
4.65 | 5.13 | 4.65 | 5.13 | 5.13 | 68,000 |
|
Nov 6, 2025
|
5.25 | 5.25 | 4.95 | 4.95 | 4.95 | 73,700 |
|
Nov 5, 2025
|
5.06 | 5.71 | 5.06 | 5.28 | 5.28 | 71,100 |
|
Nov 4, 2025
|
5.97 | 5.97 | 5.65 | 5.72 | 5.72 | 144,000 |
|
Nov 3, 2025
|
5.79 | 6.16 | 5.79 | 5.89 | 5.89 | 31,600 |
|
Oct 31, 2025
|
6.33 | 6.33 | 6.07 | 6.17 | 6.17 | 42,200 |
