Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.000	12.480	11.910	12.340	12.340	1,935,373
2026-05-01	12.180	12.330	11.925	11.970	11.970	1,714,007
2026-04-30	11.980	11.980	11.450	11.520	11.520	2,550,495
2026-04-29	11.990	12.350	11.820	12.090	12.090	1,780,298
2026-04-28	12.300	12.490	12.100	12.240	12.240	2,396,151
2026-04-27	12.400	12.420	12.120	12.170	12.170	1,801,198
2026-04-24	12.920	12.990	12.580	12.610	12.610	1,443,680
2026-04-23	13.370	13.470	12.860	12.950	12.950	2,862,112
2026-04-22	13.220	13.390	12.870	12.870	12.870	2,424,062
2026-04-21	13.900	13.920	13.440	13.610	13.610	2,085,838
2026-04-20	14.110	14.190	13.685	13.750	13.750	3,868,198
2026-04-17	14.640	15.100	14.320	14.540	14.540	5,078,841
2026-04-16	14.100	14.650	14.000	14.150	14.150	2,967,974
2026-04-15	13.590	13.880	13.580	13.790	13.790	3,763,265
2026-04-14	12.900	13.320	12.730	13.200	13.200	2,057,012
2026-04-13	12.570	12.825	12.420	12.420	12.420	1,734,693
2026-04-10	12.300	12.700	12.120	12.590	12.590	1,527,645
2026-04-09	12.200	12.410	12.030	12.340	12.340	1,535,235
2026-04-08	12.220	12.570	12.080	12.450	12.450	2,325,763
2026-04-07	11.850	11.950	11.390	11.470	11.470	2,192,698
2026-04-02	11.800	11.900	11.380	11.380	11.380	2,006,106
2026-04-01	11.560	12.020	11.450	11.810	11.810	2,724,107
2026-03-31	10.820	11.465	10.810	11.050	11.050	4,555,764
2026-03-30	10.860	11.240	10.800	11.180	11.180	1,456,789
2026-03-27	10.730	11.030	10.730	11.000	11.000	1,795,865
2026-03-26	11.340	11.450	11.040	11.140	11.140	1,675,537
2026-03-25	10.770	11.480	10.570	11.480	11.480	2,953,335
2026-03-24	10.560	10.670	10.230	10.340	10.340	2,611,739
2026-03-23	10.250	10.450	10.050	10.120	10.120	2,999,886
2026-03-20	10.400	11.060	10.220	10.780	10.780	13,039,486
2026-03-19	10.820	11.050	10.560	10.870	10.870	3,668,002
2026-03-18	11.300	11.680	11.290	11.390	11.390	2,565,976
2026-03-17	11.460	11.540	11.100	11.250	11.250	1,907,589
2026-03-16	11.350	11.500	10.830	11.090	11.090	3,046,311
2026-03-13	11.800	11.930	11.650	11.710	11.710	1,194,100
2026-03-12	12.110	12.270	11.710	11.820	11.820	2,329,533
2026-03-11	12.170	12.430	11.970	12.400	12.400	2,427,224
2026-03-10	11.790	12.270	11.775	11.950	11.950	3,517,436
2026-03-09	11.700	11.700	11.040	11.200	11.200	4,866,094
2026-03-06	12.240	12.570	12.070	12.160	12.160	2,590,478
2026-03-05	13.130	13.190	12.760	12.860	12.860	2,491,179
2026-03-04	12.750	12.790	12.290	12.580	12.580	3,514,761
2026-03-03	14.000	14.140	13.180	13.610	13.610	2,922,036
2026-03-02	13.250	13.690	13.220	13.560	13.560	1,463,562
2026-02-27	13.400	13.480	12.910	13.390	13.390	2,241,426
2026-02-26	13.800	13.890	13.220	13.360	13.360	1,906,446
2026-02-25	13.800	13.970	13.530	13.950	13.950	3,086,745
2026-02-24	13.340	13.570	13.135	13.410	13.410	1,605,279
2026-02-23	13.890	14.030	13.420	13.420	13.420	1,865,657
2026-02-20	13.950	14.150	13.240	13.950	13.950	3,980,043
2026-02-19	12.980	13.410	12.870	13.230	13.230	3,274,559
2026-02-18	11.950	12.630	11.910	12.540	12.540	2,381,113
2026-02-17	12.040	12.080	11.780	11.880	11.880	2,092,324
2026-02-16	11.850	12.180	11.750	11.840	11.840	1,851,722
2026-02-13	11.840	12.000	11.630	11.680	11.680	2,922,013
2026-02-12	12.550	12.680	12.070	12.340	12.340	2,791,428
2026-02-11	11.900	12.340	11.690	12.250	12.250	2,524,610
2026-02-10	11.890	12.170	11.700	12.130	12.130	3,086,307
2026-02-09	11.500	11.570	11.280	11.500	11.500	4,774,426
2026-02-06	11.990	12.040	11.000	11.010	11.010	7,560,095

← NewerPage 3 of 5 · 255 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.