Paladin Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	7.130	7.370	6.990	7.290	7.290	3,744,046
2026-10-16	7.350	7.520	7.230	7.320	7.320	7,644,359
2026-10-15	7.100	7.160	6.820	6.910	6.910	10,717,997
2026-10-14	8.030	8.090	7.160	7.280	7.280	9,839,522
2026-10-13	8.310	8.320	8.000	8.030	8.030	3,110,122
2026-10-12	8.560	8.630	8.405	8.440	8.440	2,070,586
2026-10-09	8.710	8.750	8.320	8.390	8.390	3,701,762
2026-10-08	9.000	9.030	8.510	8.710	8.710	4,265,784
2026-10-07	9.410	9.660	9.300	9.300	9.300	4,141,304
2026-10-06	9.060	9.210	8.870	9.070	9.070	3,502,072
2026-10-05	9.110	9.210	8.980	9.010	9.010	1,945,883
2026-10-02	9.380	9.390	9.070	9.070	9.070	2,034,950
2026-10-01	9.360	9.510	9.060	9.100	9.100	2,190,827
2026-09-30	9.410	9.590	9.220	9.490	9.490	2,764,235
2026-09-29	9.360	9.570	9.240	9.470	9.470	1,697,399
2026-09-28	9.540	9.570	9.340	9.360	9.360	2,825,901
2026-09-25	9.780	9.830	9.510	9.550	9.550	2,636,925
2026-09-24	9.880	9.970	9.780	9.920	9.920	2,248,929
2026-09-23	10.410	10.690	10.150	10.150	10.150	2,059,582
2026-09-22	10.290	10.590	10.200	10.290	10.290	2,402,485
2026-09-21	9.880	10.160	9.800	10.160	10.160	3,022,263
2026-09-18	9.830	9.970	9.700	9.830	9.830	9,317,544
2026-09-17	9.650	9.740	9.400	9.490	9.490	3,215,014
2026-09-16	9.550	9.590	9.435	9.500	9.500	2,132,982
2026-09-15	9.490	9.740	9.340	9.520	9.520	3,318,028
2026-09-14	10.060	10.080	9.320	9.570	9.570	5,861,577
2026-09-11	10.940	10.940	10.260	10.280	10.280	3,308,382
2026-09-10	11.450	11.570	11.250	11.370	11.370	1,397,776
2026-09-09	11.780	11.940	11.540	11.730	11.730	1,413,816
2026-09-08	11.580	11.830	11.560	11.670	11.670	1,077,218
2026-09-07	11.700	11.970	11.580	11.710	11.710	1,392,957
2026-09-04	11.590	11.860	11.470	11.700	11.700	2,430,188
2026-09-03	11.450	11.630	11.190	11.260	11.260	2,159,847
2026-09-02	11.300	11.435	11.110	11.110	11.110	2,699,778
2026-09-01	11.500	11.790	11.420	11.610	11.610	1,452,731
2026-08-31	11.250	11.750	11.000	11.610	11.610	2,704,276
2026-08-28	12.010	12.060	11.680	11.820	11.820	1,732,256
2026-08-27	12.090	12.360	11.610	12.080	12.080	4,061,729
2026-08-26	12.280	12.880	12.090	12.570	12.570	4,609,481
2026-08-25	11.610	12.070	11.540	11.960	11.960	2,935,475
2026-08-24	11.550	11.980	11.490	11.700	11.700	3,786,627
2026-08-21	10.280	10.670	10.140	10.580	10.580	2,565,515
2026-08-20	10.740	10.740	10.400	10.400	10.400	1,813,664
2026-08-19	10.400	10.565	10.260	10.340	10.340	2,223,323
2026-08-18	10.780	11.040	10.670	10.740	10.740	2,077,198
2026-08-17	10.270	10.690	10.240	10.550	10.550	1,597,788
2026-08-14	10.450	10.490	9.910	10.130	10.130	3,013,182
2026-08-13	10.820	10.890	10.520	10.610	10.610	1,284,973
2026-08-12	10.710	10.990	10.660	10.790	10.790	1,623,862
2026-08-11	10.390	10.750	10.375	10.650	10.650	2,398,018
2026-08-10	10.310	10.610	10.310	10.380	10.380	2,119,525
2026-08-07	9.960	10.330	9.900	10.150	10.150	2,360,414
2026-08-06	10.150	10.160	9.770	9.830	9.830	1,959,841
2026-08-05	9.860	10.105	9.750	9.990	9.990	2,812,051
2026-08-04	9.720	9.730	9.400	9.590	9.590	1,625,749
2026-08-03	9.350	9.640	9.260	9.410	9.410	2,452,524
2026-07-31	9.360	9.500	9.200	9.420	9.420	5,918,762
2026-07-30	8.860	8.900	8.610	8.800	8.800	2,827,524
2026-07-29	9.240	9.260	8.800	8.860	8.860	3,593,117
2026-07-28	9.670	9.700	9.110	9.150	9.150	2,032,424

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.