Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.710	0.745	0.710	0.730	7.300	1,834,663
2023-06-28	0.680	0.705	0.680	0.700	7.000	905,694
2023-06-27	0.690	0.695	0.670	0.685	6.850	1,111,619
2023-06-26	0.685	0.705	0.680	0.690	6.900	778,721
2023-06-23	0.690	0.710	0.685	0.690	6.900	933,452
2023-06-22	0.725	0.730	0.700	0.705	7.050	839,306
2023-06-21	0.725	0.740	0.725	0.735	7.350	607,068
2023-06-20	0.740	0.740	0.720	0.740	7.400	532,580
2023-06-19	0.740	0.740	0.720	0.730	7.300	623,620
2023-06-16	0.730	0.740	0.710	0.740	7.400	1,410,021
2023-06-15	0.725	0.735	0.710	0.710	7.100	1,104,846
2023-06-14	0.745	0.750	0.710	0.720	7.200	1,965,114
2023-06-13	0.725	0.780	0.720	0.760	7.600	3,640,161
2023-06-09	0.700	0.705	0.693	0.695	6.950	1,565,692
2023-06-08	0.660	0.690	0.660	0.680	6.800	1,150,780
2023-06-07	0.665	0.680	0.643	0.665	6.650	3,005,835
2023-06-06	0.685	0.710	0.650	0.650	6.500	3,124,252
2023-06-05	0.655	0.680	0.650	0.670	6.700	962,738
2023-06-02	0.635	0.680	0.635	0.670	6.700	3,666,769
2023-06-01	0.605	0.615	0.585	0.605	6.050	3,805,925
2023-05-31	0.580	0.595	0.515	0.545	5.450	8,726,205
2023-05-30	0.665	0.665	0.515	0.535	5.350	4,040,870
2023-05-29	0.670	0.680	0.660	0.665	6.650	714,102
2023-05-26	0.645	0.665	0.645	0.665	6.650	400,452
2023-05-25	0.660	0.680	0.655	0.655	6.550	827,045
2023-05-24	0.670	0.690	0.670	0.670	6.700	624,655
2023-05-23	0.685	0.705	0.680	0.695	6.950	1,216,882
2023-05-22	0.670	0.680	0.655	0.660	6.600	417,716
2023-05-19	0.680	0.685	0.665	0.675	6.750	784,303
2023-05-18	0.650	0.680	0.645	0.680	6.800	1,079,381
2023-05-17	0.640	0.645	0.625	0.640	6.400	1,041,168
2023-05-16	0.660	0.670	0.645	0.655	6.550	570,166
2023-05-15	0.665	0.665	0.640	0.655	6.550	1,014,184
2023-05-12	0.675	0.680	0.660	0.665	6.650	794,521
2023-05-11	0.710	0.720	0.680	0.685	6.850	1,251,489
2023-05-10	0.675	0.715	0.675	0.710	7.100	2,660,948
2023-05-09	0.655	0.665	0.650	0.655	6.550	659,441
2023-05-08	0.655	0.680	0.650	0.655	6.550	1,644,155
2023-05-05	0.615	0.640	0.615	0.635	6.350	877,911
2023-05-04	0.610	0.620	0.605	0.615	6.150	708,812
2023-05-03	0.615	0.615	0.605	0.615	6.150	1,421,888
2023-05-02	0.650	0.655	0.625	0.630	6.300	719,434
2023-05-01	0.655	0.665	0.645	0.650	6.500	627,798
2023-04-28	0.645	0.660	0.645	0.655	6.550	1,986,717
2023-04-27	0.635	0.635	0.625	0.625	6.250	462,101
2023-04-26	0.620	0.635	0.610	0.620	6.200	994,531
2023-04-24	0.620	0.625	0.610	0.620	6.200	391,725
2023-04-21	0.625	0.630	0.620	0.625	6.250	340,609
2023-04-20	0.635	0.635	0.620	0.630	6.300	585,317
2023-04-19	0.635	0.650	0.630	0.640	6.400	766,144
2023-04-18	0.645	0.660	0.635	0.645	6.450	1,526,948
2023-04-17	0.645	0.665	0.645	0.660	6.600	616,513
2023-04-14	0.660	0.675	0.655	0.660	6.600	754,003
2023-04-13	0.625	0.650	0.620	0.650	6.500	947,642
2023-04-12	0.620	0.645	0.615	0.635	6.350	920,404
2023-04-11	0.605	0.640	0.605	0.630	6.300	728,897
2023-04-06	0.615	0.620	0.595	0.600	6.000	830,208
2023-04-05	0.615	0.635	0.605	0.620	6.200	722,357
2023-04-04	0.640	0.655	0.630	0.630	6.300	971,019
2023-04-03	0.660	0.665	0.645	0.650	6.500	1,334,049

← NewerPage 15 of 22 · 1,262 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.