Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.965	0.978	0.948	0.955	9.550	1,576,954
2023-12-12	0.950	0.960	0.938	0.945	9.450	2,154,442
2023-12-11	0.950	0.960	0.938	0.955	9.550	2,143,255
2023-12-08	0.950	0.955	0.935	0.935	9.350	1,726,742
2023-12-07	0.980	0.988	0.935	0.940	9.400	2,542,115
2023-12-06	0.990	1.010	0.985	1.000	10.000	1,498,864
2023-12-05	1.030	1.040	1.008	1.010	10.100	14,902,172
2023-12-04	1.050	1.065	1.040	1.055	10.550	14,985,385
2023-12-01	1.005	1.043	1.005	1.035	10.350	2,267,695
2023-11-30	0.970	0.975	0.945	0.975	9.750	2,258,432
2023-11-29	1.020	1.025	1.000	1.005	10.050	628,903
2023-11-28	1.020	1.030	1.005	1.025	10.250	577,793
2023-11-27	1.035	1.035	1.010	1.010	10.100	570,546
2023-11-24	1.020	1.040	1.010	1.035	10.350	666,468
2023-11-23	1.010	1.025	0.998	1.010	10.100	828,658
2023-11-22	1.030	1.030	1.000	1.015	10.150	1,036,832
2023-11-21	1.030	1.055	1.020	1.040	10.400	1,901,325
2023-11-20	0.990	1.015	0.990	1.000	10.000	1,497,883
2023-11-17	0.965	0.975	0.950	0.970	9.700	1,501,584
2023-11-16	0.960	0.965	0.935	0.940	9.400	1,990,208
2023-11-15	0.975	0.983	0.958	0.970	9.700	915,874
2023-11-14	0.965	0.980	0.955	0.975	9.750	1,367,791
2023-11-13	0.940	0.945	0.920	0.925	9.250	1,044,327
2023-11-10	0.970	0.975	0.935	0.935	9.350	1,374,718
2023-11-09	0.930	0.948	0.925	0.935	9.350	1,752,294
2023-11-08	0.955	0.965	0.930	0.950	9.500	1,315,904
2023-11-07	0.940	0.965	0.930	0.940	9.400	1,819,811
2023-11-06	0.995	0.995	0.945	0.955	9.550	2,042,110
2023-11-03	1.040	1.050	1.000	1.005	10.050	2,156,087
2023-11-02	1.020	1.050	1.010	1.020	10.200	1,376,126
2023-11-01	0.980	1.025	0.980	1.020	10.200	3,162,707
2023-10-31	0.960	0.970	0.945	0.945	9.450	2,008,904
2023-10-30	0.955	0.960	0.935	0.945	9.450	1,647,830
2023-10-27	0.975	0.980	0.955	0.965	9.650	1,807,882
2023-10-26	0.970	0.995	0.970	0.990	9.900	2,005,468
2023-10-25	0.965	0.995	0.963	0.965	9.650	1,792,750
2023-10-24	0.940	0.960	0.930	0.950	9.500	1,015,001
2023-10-23	0.965	0.985	0.925	0.930	9.300	2,277,874
2023-10-20	0.965	0.980	0.948	0.975	9.750	2,006,380
2023-10-19	0.940	0.968	0.938	0.945	9.450	993,132
2023-10-18	0.955	0.965	0.940	0.950	9.500	1,236,380
2023-10-17	0.945	0.955	0.915	0.925	9.250	2,112,903
2023-10-16	0.980	0.980	0.935	0.960	9.600	1,746,743
2023-10-13	0.990	1.005	0.975	0.985	9.850	1,501,263
2023-10-12	1.000	1.020	0.988	1.005	10.050	2,040,220
2023-10-11	1.030	1.060	1.025	1.030	10.300	1,306,526
2023-10-10	1.020	1.040	0.980	1.005	10.050	2,481,356
2023-10-09	1.040	1.050	1.015	1.020	10.200	1,156,718
2023-10-06	1.035	1.050	1.018	1.030	10.300	1,490,627
2023-10-05	1.020	1.040	1.000	1.025	10.250	1,300,869
2023-10-04	1.015	1.040	1.000	1.030	10.300	2,014,440
2023-10-03	1.055	1.075	1.025	1.035	10.350	2,684,126
2023-10-02	1.075	1.120	1.065	1.100	11.000	2,008,767
2023-09-29	1.115	1.145	1.098	1.100	11.000	2,304,939
2023-09-28	1.090	1.100	1.055	1.080	10.800	1,874,286
2023-09-27	1.055	1.118	1.050	1.100	11.000	3,576,268
2023-09-26	1.050	1.108	1.045	1.085	10.850	4,064,394
2023-09-25	1.030	1.048	1.005	1.045	10.450	2,916,318
2023-09-22	0.950	0.985	0.945	0.985	9.850	1,244,039
2023-09-21	0.965	0.990	0.963	0.980	9.800	2,243,106

← NewerPage 13 of 22 · 1,267 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.