Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.245 | 1.253 | 1.223 | 1.240 | 12.400 | 1,508,708 |
| 2024-03-11 | 1.200 | 1.250 | 1.185 | 1.240 | 12.400 | 6,272,526 |
| 2024-03-08 | 1.250 | 1.270 | 1.240 | 1.245 | 12.450 | 2,608,572 |
| 2024-03-07 | 1.215 | 1.220 | 1.190 | 1.200 | 12.000 | 1,060,547 |
| 2024-03-06 | 1.200 | 1.215 | 1.185 | 1.205 | 12.050 | 1,102,427 |
| 2024-03-05 | 1.190 | 1.220 | 1.185 | 1.210 | 12.100 | 1,573,708 |
| 2024-03-04 | 1.230 | 1.260 | 1.208 | 1.215 | 12.150 | 1,521,870 |
| 2024-03-01 | 1.200 | 1.210 | 1.190 | 1.200 | 12.000 | 2,194,866 |
| 2024-02-29 | 1.230 | 1.245 | 1.195 | 1.240 | 12.400 | 2,321,723 |
| 2024-02-28 | 1.215 | 1.260 | 1.215 | 1.255 | 12.550 | 2,300,208 |
| 2024-02-27 | 1.170 | 1.200 | 1.150 | 1.180 | 11.800 | 2,513,795 |
| 2024-02-26 | 1.110 | 1.145 | 1.100 | 1.135 | 11.350 | 2,215,832 |
| 2024-02-23 | 1.170 | 1.170 | 1.110 | 1.125 | 11.250 | 1,769,244 |
| 2024-02-22 | 1.195 | 1.203 | 1.160 | 1.165 | 11.650 | 2,195,948 |
| 2024-02-21 | 1.205 | 1.210 | 1.173 | 1.190 | 11.900 | 3,026,572 |
| 2024-02-20 | 1.265 | 1.268 | 1.230 | 1.245 | 12.450 | 1,230,175 |
| 2024-02-19 | 1.260 | 1.285 | 1.255 | 1.270 | 12.700 | 1,165,570 |
| 2024-02-16 | 1.280 | 1.288 | 1.250 | 1.265 | 12.650 | 1,356,201 |
| 2024-02-15 | 1.310 | 1.325 | 1.285 | 1.285 | 12.850 | 1,279,048 |
| 2024-02-14 | 1.290 | 1.323 | 1.290 | 1.320 | 13.200 | 1,485,576 |
| 2024-02-13 | 1.310 | 1.333 | 1.293 | 1.325 | 13.250 | 1,649,993 |
| 2024-02-12 | 1.345 | 1.350 | 1.310 | 1.325 | 13.250 | 1,676,457 |
| 2024-02-09 | 1.330 | 1.360 | 1.295 | 1.325 | 13.250 | 3,176,012 |
| 2024-02-08 | 1.425 | 1.460 | 1.410 | 1.425 | 14.250 | 2,304,557 |
| 2024-02-07 | 1.380 | 1.440 | 1.370 | 1.435 | 14.350 | 3,673,201 |
| 2024-02-06 | 1.350 | 1.405 | 1.335 | 1.395 | 13.950 | 2,599,778 |
| 2024-02-05 | 1.365 | 1.380 | 1.340 | 1.365 | 13.650 | 2,064,049 |
| 2024-02-02 | 1.370 | 1.385 | 1.353 | 1.375 | 13.750 | 3,314,025 |
| 2024-02-01 | 1.270 | 1.293 | 1.260 | 1.290 | 12.900 | 1,721,195 |
| 2024-01-31 | 1.280 | 1.300 | 1.270 | 1.295 | 12.950 | 3,146,345 |
| 2024-01-30 | 1.250 | 1.265 | 1.230 | 1.250 | 12.500 | 2,214,072 |
| 2024-01-29 | 1.235 | 1.253 | 1.195 | 1.230 | 12.300 | 3,598,625 |
| 2024-01-25 | 1.230 | 1.245 | 1.205 | 1.230 | 12.300 | 2,099,462 |
| 2024-01-24 | 1.235 | 1.250 | 1.215 | 1.225 | 12.250 | 1,595,027 |
| 2024-01-23 | 1.185 | 1.225 | 1.180 | 1.225 | 12.250 | 1,401,265 |
| 2024-01-22 | 1.225 | 1.225 | 1.180 | 1.200 | 12.000 | 1,775,852 |
| 2024-01-19 | 1.250 | 1.260 | 1.210 | 1.230 | 12.300 | 1,492,497 |
| 2024-01-18 | 1.235 | 1.255 | 1.210 | 1.255 | 12.550 | 2,491,528 |
| 2024-01-17 | 1.250 | 1.275 | 1.245 | 1.255 | 12.550 | 2,503,433 |
| 2024-01-16 | 1.310 | 1.315 | 1.270 | 1.275 | 12.750 | 3,656,749 |
| 2024-01-15 | 1.290 | 1.335 | 1.285 | 1.295 | 12.950 | 5,552,900 |
| 2024-01-12 | 1.225 | 1.270 | 1.190 | 1.205 | 12.050 | 4,033,379 |
| 2024-01-11 | 1.175 | 1.185 | 1.155 | 1.185 | 11.850 | 2,969,573 |
| 2024-01-10 | 1.100 | 1.185 | 1.100 | 1.175 | 11.750 | 5,608,051 |
| 2024-01-09 | 1.050 | 1.065 | 1.050 | 1.060 | 10.600 | 4,713,940 |
| 2024-01-08 | 1.015 | 1.070 | 1.013 | 1.050 | 10.500 | 2,365,365 |
| 2024-01-05 | 1.020 | 1.050 | 1.010 | 1.015 | 10.150 | 1,602,919 |
| 2024-01-04 | 0.995 | 1.030 | 0.990 | 1.015 | 10.150 | 1,532,863 |
| 2024-01-03 | 0.985 | 1.010 | 0.983 | 1.010 | 10.100 | 1,186,752 |
| 2024-01-02 | 0.980 | 1.015 | 0.980 | 1.010 | 10.100 | 1,582,485 |
| 2023-12-29 | 0.975 | 0.995 | 0.968 | 0.985 | 9.850 | 1,338,993 |
| 2023-12-28 | 1.000 | 1.005 | 0.960 | 0.985 | 9.850 | 1,962,698 |
| 2023-12-27 | 1.005 | 1.015 | 0.985 | 0.990 | 9.900 | 1,684,214 |
| 2023-12-22 | 0.985 | 1.008 | 0.980 | 1.000 | 10.000 | 1,647,791 |
| 2023-12-21 | 0.965 | 0.985 | 0.950 | 0.975 | 9.750 | 2,420,846 |
| 2023-12-20 | 0.970 | 1.005 | 0.955 | 0.975 | 9.750 | 2,853,675 |
| 2023-12-19 | 1.010 | 1.030 | 0.985 | 0.995 | 9.950 | 2,123,040 |
| 2023-12-18 | 0.980 | 0.995 | 0.975 | 0.990 | 9.900 | 1,090,700 |
| 2023-12-15 | 0.995 | 1.018 | 0.985 | 0.985 | 9.850 | 3,335,772 |
| 2023-12-14 | 0.955 | 0.965 | 0.940 | 0.965 | 9.650 | 1,452,077 |
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.