Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.620 | 15.735 | 15.250 | 15.330 | 15.330 | 1,281,613 |
| 2024-06-06 | 15.700 | 15.700 | 15.330 | 15.440 | 15.440 | 1,624,394 |
| 2024-06-05 | 15.470 | 15.500 | 15.170 | 15.500 | 15.500 | 1,327,542 |
| 2024-06-04 | 15.610 | 15.900 | 15.550 | 15.590 | 15.590 | 1,195,405 |
| 2024-06-03 | 16.070 | 16.395 | 15.830 | 15.830 | 15.830 | 1,347,780 |
| 2024-05-31 | 15.780 | 15.930 | 15.550 | 15.930 | 15.930 | 1,743,753 |
| 2024-05-30 | 15.700 | 15.870 | 15.580 | 15.660 | 15.660 | 1,347,648 |
| 2024-05-29 | 15.800 | 15.890 | 15.600 | 15.750 | 15.750 | 1,091,556 |
| 2024-05-28 | 15.660 | 15.710 | 15.150 | 15.650 | 15.650 | 1,706,802 |
| 2024-05-27 | 15.900 | 15.990 | 15.620 | 15.740 | 15.740 | 861,703 |
| 2024-05-24 | 16.170 | 16.260 | 15.790 | 15.880 | 15.880 | 1,311,848 |
| 2024-05-23 | 16.630 | 16.630 | 16.120 | 16.290 | 16.290 | 1,478,377 |
| 2024-05-22 | 17.730 | 17.980 | 17.150 | 17.150 | 17.150 | 1,522,449 |
| 2024-05-21 | 17.580 | 17.885 | 17.490 | 17.800 | 17.800 | 1,615,344 |
| 2024-05-20 | 16.970 | 17.595 | 16.900 | 17.480 | 17.480 | 2,466,811 |
| 2024-05-17 | 16.180 | 16.290 | 16.030 | 16.250 | 16.250 | 1,753,267 |
| 2024-05-16 | 16.550 | 16.570 | 16.300 | 16.360 | 16.360 | 922,321 |
| 2024-05-15 | 16.570 | 16.770 | 16.340 | 16.450 | 16.450 | 850,119 |
| 2024-05-14 | 16.400 | 16.415 | 16.220 | 16.370 | 16.370 | 1,102,954 |
| 2024-05-13 | 16.250 | 16.530 | 16.200 | 16.470 | 16.470 | 1,026,705 |
| 2024-05-10 | 16.850 | 17.000 | 16.390 | 16.540 | 16.540 | 1,167,987 |
| 2024-05-09 | 16.400 | 16.450 | 16.270 | 16.380 | 16.380 | 2,727,300 |
| 2024-05-08 | 16.850 | 16.940 | 16.290 | 16.480 | 16.480 | 1,720,852 |
| 2024-05-07 | 16.090 | 17.000 | 16.010 | 16.960 | 16.960 | 3,006,326 |
| 2024-05-06 | 15.590 | 15.720 | 15.370 | 15.640 | 15.640 | 1,041,382 |
| 2024-05-03 | 15.000 | 15.500 | 14.850 | 15.500 | 15.500 | 1,818,994 |
| 2024-05-02 | 14.650 | 14.890 | 14.450 | 14.890 | 14.890 | 1,790,802 |
| 2024-05-01 | 13.450 | 14.990 | 13.400 | 14.670 | 14.670 | 2,514,931 |
| 2024-04-30 | 13.660 | 13.970 | 13.650 | 13.970 | 13.970 | 1,547,241 |
| 2024-04-29 | 13.370 | 13.765 | 13.320 | 13.630 | 13.630 | 1,503,779 |
| 2024-04-26 | 13.950 | 13.950 | 13.110 | 13.160 | 13.160 | 1,955,961 |
| 2024-04-24 | 13.950 | 13.970 | 13.710 | 13.720 | 13.720 | 1,017,498 |
| 2024-04-23 | 13.950 | 13.990 | 13.640 | 13.810 | 13.810 | 799,619 |
| 2024-04-22 | 14.120 | 14.190 | 13.860 | 14.040 | 14.040 | 397,616 |
| 2024-04-19 | 14.500 | 14.780 | 13.890 | 14.000 | 14.000 | 931,289 |
| 2024-04-18 | 14.700 | 14.810 | 14.500 | 14.500 | 14.500 | 1,039,512 |
| 2024-04-17 | 14.570 | 14.790 | 14.380 | 14.610 | 14.610 | 1,388,878 |
| 2024-04-16 | 15.490 | 15.590 | 14.590 | 14.710 | 14.710 | 1,374,898 |
| 2024-04-15 | 15.500 | 15.900 | 15.470 | 15.700 | 15.700 | 715,759 |
| 2024-04-12 | 14.950 | 15.360 | 14.860 | 15.360 | 15.360 | 1,416,014 |
| 2024-04-11 | 15.400 | 15.400 | 14.610 | 14.750 | 14.750 | 569,502 |
| 2024-04-10 | 1.510 | 1.540 | 1.500 | 1.530 | 15.300 | 1,664,471 |
| 2024-04-09 | 1.505 | 1.530 | 1.498 | 1.520 | 15.200 | 1,911,669 |
| 2024-04-08 | 1.465 | 1.520 | 1.450 | 1.515 | 15.150 | 2,368,844 |
| 2024-04-05 | 1.435 | 1.440 | 1.395 | 1.420 | 14.200 | 2,665,758 |
| 2024-04-04 | 1.500 | 1.518 | 1.473 | 1.480 | 14.800 | 1,991,421 |
| 2024-04-03 | 1.480 | 1.495 | 1.440 | 1.460 | 14.600 | 3,275,175 |
| 2024-04-02 | 1.440 | 1.455 | 1.420 | 1.435 | 14.350 | 2,134,337 |
| 2024-03-28 | 1.370 | 1.390 | 1.365 | 1.370 | 13.700 | 3,336,468 |
| 2024-03-27 | 1.400 | 1.400 | 1.360 | 1.365 | 13.650 | 1,743,284 |
| 2024-03-26 | 1.400 | 1.415 | 1.390 | 1.400 | 14.000 | 2,148,435 |
| 2024-03-25 | 1.390 | 1.415 | 1.380 | 1.415 | 14.150 | 1,159,362 |
| 2024-03-22 | 1.375 | 1.388 | 1.365 | 1.385 | 13.850 | 1,711,160 |
| 2024-03-21 | 1.355 | 1.400 | 1.355 | 1.395 | 13.950 | 2,935,144 |
| 2024-03-20 | 1.265 | 1.320 | 1.250 | 1.320 | 13.200 | 2,505,062 |
| 2024-03-19 | 1.260 | 1.263 | 1.235 | 1.250 | 12.500 | 2,035,028 |
| 2024-03-18 | 1.220 | 1.260 | 1.220 | 1.245 | 12.450 | 1,896,583 |
| 2024-03-15 | 1.200 | 1.215 | 1.185 | 1.205 | 12.050 | 1,965,435 |
| 2024-03-14 | 1.210 | 1.220 | 1.188 | 1.195 | 11.950 | 11,041,621 |
| 2024-03-13 | 1.225 | 1.250 | 1.210 | 1.250 | 12.500 | 1,344,643 |
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.