Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.670	9.700	9.110	9.150	9.150	2,032,424
2026-07-27	9.710	9.720	9.400	9.570	9.570	2,603,444
2026-07-24	10.060	10.160	9.670	9.680	9.680	4,991,050
2026-07-23	9.720	10.310	9.690	10.190	10.190	5,937,828
2026-07-22	9.100	9.210	8.690	9.130	9.130	4,570,173
2026-07-21	8.700	8.700	8.370	8.560	8.560	2,075,685
2026-07-20	8.590	8.680	8.415	8.480	8.480	4,254,262
2026-07-17	8.860	8.910	8.350	8.420	8.420	3,718,132
2026-07-16	9.140	9.320	9.100	9.180	9.180	1,429,525
2026-07-15	9.340	9.390	9.210	9.320	9.320	2,713,070
2026-07-14	9.460	9.550	8.950	9.110	9.110	3,655,923
2026-07-13	10.170	10.250	9.530	9.690	9.690	2,352,132
2026-07-10	9.780	10.270	9.710	10.060	10.060	2,174,347
2026-07-09	9.500	9.780	9.430	9.660	9.660	2,502,136
2026-07-08	9.350	9.580	9.270	9.510	9.510	2,082,643
2026-07-07	9.760	9.790	9.430	9.510	9.510	1,741,696
2026-07-06	9.950	10.230	9.920	9.920	9.920	1,700,261
2026-07-03	9.950	9.980	9.700	9.980	9.980	1,783,464
2026-07-02	9.900	10.050	9.695	9.950	9.950	2,211,180
2026-07-01	9.640	9.980	9.630	9.930	9.930	2,338,890
2026-06-30	9.390	9.500	9.250	9.300	9.300	2,895,510
2026-06-29	9.490	9.550	9.360	9.420	9.420	2,316,084
2026-06-26	9.700	9.730	9.250	9.350	9.350	2,758,568
2026-06-25	9.650	9.850	9.500	9.740	9.740	2,911,297
2026-06-24	9.450	9.750	9.320	9.700	9.700	2,714,521
2026-06-23	9.700	9.720	9.360	9.390	9.390	3,290,677
2026-06-22	9.950	10.170	9.630	9.830	9.830	3,995,877
2026-06-19	9.730	10.160	9.710	10.020	10.020	15,144,157
2026-06-18	10.430	10.760	10.090	10.090	10.090	4,930,501
2026-06-17	10.250	10.810	10.250	10.650	10.650	2,357,003
2026-06-16	10.740	10.750	10.210	10.280	10.280	2,803,504
2026-06-15	10.150	10.720	10.090	10.460	10.460	4,443,322
2026-06-12	9.800	9.830	9.520	9.710	9.710	3,533,161
2026-06-11	8.950	9.440	8.850	9.370	9.370	4,240,732
2026-06-10	9.730	9.735	9.360	9.380	9.380	5,174,998
2026-06-09	10.200	10.270	9.950	10.080	10.080	5,307,691
2026-06-05	11.000	11.320	10.800	11.050	11.050	2,653,736
2026-06-04	11.200	11.230	10.740	10.880	10.880	3,998,937
2026-06-03	11.420	12.190	11.380	11.850	11.850	5,735,777
2026-06-02	11.150	11.210	10.390	10.630	10.630	3,330,169
2026-06-01	11.370	11.520	11.220	11.300	11.300	1,693,266
2026-05-29	11.370	11.470	11.250	11.320	11.320	2,217,500
2026-05-28	11.330	11.440	11.080	11.170	11.170	1,748,982
2026-05-27	11.440	11.690	11.280	11.360	11.360	2,042,805
2026-05-26	11.480	11.590	11.010	11.090	11.090	1,778,494
2026-05-25	11.190	11.610	11.080	11.480	11.480	1,580,901
2026-05-22	10.760	11.230	10.670	11.070	11.070	3,206,880
2026-05-21	10.410	10.710	10.370	10.450	10.450	2,435,101
2026-05-20	10.570	10.630	10.150	10.150	10.150	2,600,261
2026-05-19	10.440	10.740	10.300	10.630	10.630	1,891,161
2026-05-18	10.500	10.970	10.270	10.380	10.380	2,623,578
2026-05-15	10.550	10.690	10.495	10.650	10.650	3,297,402
2026-05-14	11.180	11.270	10.690	10.750	10.750	3,969,672
2026-05-13	12.320	12.400	11.020	11.170	11.170	6,884,165
2026-05-12	13.210	13.220	12.690	12.700	12.700	2,730,728
2026-05-11	12.330	13.420	11.940	13.210	13.210	3,852,809
2026-05-08	12.450	12.820	12.410	12.490	12.490	1,805,254
2026-05-07	12.400	12.970	12.400	12.940	12.940	2,767,572
2026-05-06	12.020	12.030	11.550	11.930	11.930	2,844,406
2026-05-05	12.180	12.350	12.080	12.130	12.130	1,254,462

← NewerPage 2 of 22 · 1,266 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.