Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 9.730 | 9.750 | 9.270 | 9.310 | 9.310 | 1,543,323 |
| 2024-09-02 | 9.790 | 9.810 | 9.505 | 9.600 | 9.600 | 1,305,710 |
| 2024-08-30 | 9.900 | 9.955 | 9.765 | 9.790 | 9.790 | 2,355,956 |
| 2024-08-29 | 9.870 | 9.900 | 9.680 | 9.750 | 9.750 | 2,687,049 |
| 2024-08-28 | 10.590 | 10.630 | 10.130 | 10.130 | 10.130 | 2,784,601 |
| 2024-08-27 | 10.800 | 11.000 | 10.740 | 10.760 | 10.760 | 2,868,401 |
| 2024-08-26 | 10.600 | 11.000 | 10.600 | 10.880 | 10.880 | 3,662,482 |
| 2024-08-23 | 9.900 | 9.940 | 9.700 | 9.730 | 9.730 | 4,038,332 |
| 2024-08-22 | 10.150 | 10.250 | 9.980 | 10.020 | 10.020 | 1,374,711 |
| 2024-08-21 | 9.980 | 10.100 | 9.970 | 10.100 | 10.100 | 1,885,580 |
| 2024-08-20 | 10.150 | 10.285 | 10.090 | 10.240 | 10.240 | 1,971,145 |
| 2024-08-19 | 9.900 | 10.210 | 9.870 | 9.910 | 9.910 | 2,807,232 |
| 2024-08-16 | 10.430 | 10.600 | 10.310 | 10.520 | 10.520 | 2,102,075 |
| 2024-08-15 | 10.390 | 10.540 | 10.100 | 10.140 | 10.140 | 1,338,946 |
| 2024-08-14 | 10.270 | 10.300 | 9.990 | 10.060 | 10.060 | 1,464,138 |
| 2024-08-13 | 10.080 | 10.150 | 9.970 | 10.090 | 10.090 | 1,136,186 |
| 2024-08-12 | 10.000 | 10.170 | 9.950 | 10.110 | 10.110 | 1,532,436 |
| 2024-08-09 | 10.160 | 10.190 | 9.990 | 10.090 | 10.090 | 1,572,126 |
| 2024-08-08 | 10.050 | 10.120 | 9.870 | 9.900 | 9.900 | 1,356,508 |
| 2024-08-07 | 9.990 | 10.295 | 9.870 | 10.120 | 10.120 | 2,103,870 |
| 2024-08-06 | 9.890 | 10.160 | 9.670 | 10.000 | 10.000 | 3,104,393 |
| 2024-08-05 | 9.920 | 10.060 | 9.480 | 9.640 | 9.640 | 3,731,983 |
| 2024-08-02 | 10.770 | 10.770 | 10.150 | 10.400 | 10.400 | 5,699,369 |
| 2024-08-01 | 11.990 | 12.010 | 11.530 | 11.660 | 11.660 | 3,444,550 |
| 2024-07-31 | 11.120 | 11.410 | 10.720 | 11.410 | 11.410 | 6,258,737 |
| 2024-07-30 | 10.960 | 11.220 | 10.910 | 11.070 | 11.070 | 2,618,002 |
| 2024-07-29 | 11.660 | 11.660 | 11.180 | 11.180 | 11.180 | 2,236,463 |
| 2024-07-26 | 11.350 | 11.580 | 11.160 | 11.430 | 11.430 | 2,107,181 |
| 2024-07-25 | 11.390 | 11.560 | 11.305 | 11.340 | 11.340 | 4,012,779 |
| 2024-07-24 | 12.120 | 12.150 | 11.610 | 11.780 | 11.780 | 2,590,742 |
| 2024-07-23 | 12.550 | 12.580 | 11.950 | 12.050 | 12.050 | 2,375,681 |
| 2024-07-22 | 12.470 | 12.710 | 12.430 | 12.430 | 12.430 | 1,563,822 |
| 2024-07-19 | 12.600 | 12.800 | 12.555 | 12.650 | 12.650 | 1,853,986 |
| 2024-07-18 | 13.180 | 13.200 | 12.820 | 12.860 | 12.860 | 2,353,999 |
| 2024-07-17 | 13.550 | 13.560 | 13.170 | 13.430 | 13.430 | 1,505,144 |
| 2024-07-16 | 13.640 | 13.760 | 13.520 | 13.580 | 13.580 | 738,270 |
| 2024-07-15 | 14.100 | 14.100 | 13.670 | 13.800 | 13.800 | 953,409 |
| 2024-07-12 | 13.780 | 14.020 | 13.620 | 13.990 | 13.990 | 2,001,683 |
| 2024-07-11 | 13.930 | 14.280 | 13.830 | 13.980 | 13.980 | 3,425,138 |
| 2024-07-10 | 13.070 | 13.320 | 13.020 | 13.170 | 13.170 | 1,864,197 |
| 2024-07-09 | 13.000 | 13.110 | 12.780 | 13.070 | 13.070 | 2,334,463 |
| 2024-07-08 | 13.000 | 13.100 | 12.825 | 12.940 | 12.940 | 1,865,227 |
| 2024-07-05 | 13.100 | 13.150 | 12.940 | 13.010 | 13.010 | 1,736,218 |
| 2024-07-04 | 13.290 | 13.390 | 13.040 | 13.170 | 13.170 | 1,818,115 |
| 2024-07-03 | 12.450 | 13.180 | 12.395 | 13.150 | 13.150 | 3,004,128 |
| 2024-07-02 | 12.470 | 12.500 | 12.270 | 12.390 | 12.390 | 2,276,630 |
| 2024-07-01 | 12.120 | 12.540 | 11.990 | 12.520 | 12.520 | 2,204,845 |
| 2024-06-28 | 12.450 | 12.755 | 12.260 | 12.480 | 12.480 | 2,124,636 |
| 2024-06-27 | 12.390 | 12.630 | 12.260 | 12.420 | 12.420 | 3,898,048 |
| 2024-06-26 | 12.500 | 12.540 | 12.150 | 12.400 | 12.400 | 2,708,235 |
| 2024-06-25 | 12.520 | 12.710 | 12.090 | 12.560 | 12.560 | 6,177,445 |
| 2024-06-21 | 13.660 | 13.695 | 13.240 | 13.240 | 13.240 | 9,048,864 |
| 2024-06-20 | 13.620 | 13.700 | 13.420 | 13.470 | 13.470 | 1,656,902 |
| 2024-06-19 | 13.860 | 13.900 | 13.625 | 13.700 | 13.700 | 1,685,517 |
| 2024-06-18 | 13.490 | 13.595 | 13.380 | 13.550 | 13.550 | 1,284,554 |
| 2024-06-17 | 13.720 | 13.780 | 13.315 | 13.460 | 13.460 | 2,611,446 |
| 2024-06-14 | 14.330 | 14.460 | 14.150 | 14.150 | 14.150 | 1,643,255 |
| 2024-06-13 | 14.700 | 14.780 | 14.110 | 14.110 | 14.110 | 2,335,177 |
| 2024-06-12 | 14.320 | 14.380 | 14.000 | 14.230 | 14.230 | 2,183,368 |
| 2024-06-11 | 15.100 | 15.140 | 14.290 | 14.490 | 14.490 | 2,114,897 |
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.