Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 12.710 | 12.860 | 12.240 | 12.360 | 12.360 | 6,462,827 |
| 2026-02-04 | 13.440 | 13.680 | 13.230 | 13.580 | 13.580 | 2,192,934 |
| 2026-02-03 | 13.000 | 13.310 | 12.860 | 13.080 | 13.080 | 3,108,648 |
| 2026-02-02 | 13.100 | 13.360 | 12.800 | 13.110 | 13.110 | 3,668,050 |
| 2026-01-30 | 13.850 | 14.440 | 13.600 | 13.840 | 13.840 | 7,549,126 |
| 2026-01-29 | 14.210 | 14.350 | 13.890 | 14.140 | 14.140 | 6,229,686 |
| 2026-01-28 | 13.580 | 13.990 | 13.470 | 13.940 | 13.940 | 4,366,101 |
| 2026-01-27 | 13.000 | 13.320 | 12.910 | 13.230 | 13.230 | 4,207,344 |
| 2026-01-23 | 13.010 | 13.430 | 12.910 | 13.310 | 13.310 | 7,044,686 |
| 2026-01-22 | 13.000 | 13.360 | 12.630 | 13.360 | 13.360 | 7,884,068 |
| 2026-01-21 | 11.970 | 13.250 | 11.840 | 13.170 | 13.170 | 7,662,440 |
| 2026-01-20 | 11.640 | 11.810 | 11.460 | 11.640 | 11.640 | 3,721,427 |
| 2026-01-19 | 11.360 | 11.960 | 11.340 | 11.840 | 11.840 | 4,775,154 |
| 2026-01-16 | 10.680 | 11.440 | 10.650 | 11.110 | 11.110 | 6,190,785 |
| 2026-01-15 | 10.890 | 11.030 | 10.640 | 10.670 | 10.670 | 3,386,603 |
| 2026-01-14 | 10.680 | 10.800 | 10.585 | 10.660 | 10.660 | 2,118,880 |
| 2026-01-13 | 10.920 | 11.020 | 10.550 | 10.600 | 10.600 | 3,596,202 |
| 2026-01-12 | 10.860 | 10.870 | 10.470 | 10.530 | 10.530 | 2,249,551 |
| 2026-01-09 | 10.860 | 10.900 | 10.450 | 10.610 | 10.610 | 2,576,396 |
| 2026-01-08 | 10.890 | 11.050 | 10.820 | 10.900 | 10.900 | 2,610,868 |
| 2026-01-07 | 11.000 | 11.090 | 10.700 | 10.800 | 10.800 | 2,709,832 |
| 2026-01-06 | 10.930 | 11.110 | 10.790 | 10.870 | 10.870 | 3,999,786 |
| 2026-01-05 | 10.810 | 11.320 | 10.710 | 10.850 | 10.850 | 5,393,798 |
| 2026-01-02 | 9.630 | 10.300 | 9.610 | 10.130 | 10.130 | 4,042,345 |
| 2025-12-31 | 9.190 | 9.590 | 9.150 | 9.590 | 9.590 | 1,993,968 |
| 2025-12-30 | 9.550 | 9.580 | 9.360 | 9.360 | 9.360 | 3,325,528 |
| 2025-12-29 | 9.700 | 9.770 | 9.540 | 9.610 | 9.610 | 1,954,927 |
| 2025-12-24 | 9.780 | 9.980 | 9.700 | 9.720 | 9.720 | 1,962,032 |
| 2025-12-23 | 9.720 | 9.900 | 9.640 | 9.870 | 9.870 | 2,415,925 |
| 2025-12-22 | 9.430 | 9.940 | 9.420 | 9.730 | 9.730 | 4,541,756 |
| 2025-12-19 | 8.500 | 9.120 | 8.495 | 9.090 | 9.090 | 11,050,857 |
| 2025-12-18 | 8.400 | 8.500 | 8.160 | 8.320 | 8.320 | 3,163,494 |
| 2025-12-17 | 8.330 | 8.810 | 8.310 | 8.740 | 8.740 | 2,131,991 |
| 2025-12-16 | 8.540 | 8.760 | 8.470 | 8.520 | 8.520 | 2,643,203 |
| 2025-12-15 | 9.070 | 9.150 | 8.800 | 8.950 | 8.950 | 2,602,838 |
| 2025-12-12 | 9.300 | 9.480 | 9.160 | 9.390 | 9.390 | 3,125,055 |
| 2025-12-11 | 8.950 | 9.240 | 8.880 | 8.960 | 8.960 | 2,712,896 |
| 2025-12-10 | 8.540 | 8.970 | 8.535 | 8.720 | 8.720 | 2,713,471 |
| 2025-12-09 | 8.310 | 8.680 | 8.310 | 8.560 | 8.560 | 2,114,398 |
| 2025-12-08 | 8.270 | 8.540 | 8.230 | 8.430 | 8.430 | 2,211,325 |
| 2025-12-05 | 8.740 | 8.880 | 8.570 | 8.580 | 8.580 | 2,453,124 |
| 2025-12-04 | 8.570 | 8.780 | 8.400 | 8.400 | 8.400 | 2,408,032 |
| 2025-12-03 | 8.140 | 8.570 | 8.110 | 8.480 | 8.480 | 3,544,257 |
| 2025-12-02 | 7.860 | 8.125 | 7.840 | 8.060 | 8.060 | 1,620,686 |
| 2025-12-01 | 8.150 | 8.210 | 7.920 | 8.000 | 8.000 | 1,452,412 |
| 2025-11-28 | 7.780 | 8.255 | 7.750 | 8.120 | 8.120 | 2,861,149 |
| 2025-11-27 | 8.070 | 8.110 | 7.690 | 7.850 | 7.850 | 2,571,393 |
| 2025-11-26 | 7.960 | 8.040 | 7.840 | 7.980 | 7.980 | 2,072,985 |
| 2025-11-25 | 7.780 | 7.950 | 7.700 | 7.830 | 7.830 | 2,285,636 |
| 2025-11-24 | 7.620 | 7.700 | 7.450 | 7.450 | 7.450 | 5,694,825 |
| 2025-11-21 | 7.760 | 7.860 | 7.480 | 7.500 | 7.500 | 4,667,920 |
| 2025-11-20 | 8.300 | 8.430 | 8.170 | 8.170 | 8.170 | 3,521,211 |
| 2025-11-19 | 7.990 | 8.170 | 7.930 | 8.000 | 8.000 | 2,727,334 |
| 2025-11-18 | 7.920 | 8.220 | 7.790 | 7.830 | 7.830 | 4,361,441 |
| 2025-11-17 | 8.030 | 8.185 | 7.860 | 8.170 | 8.170 | 2,501,977 |
| 2025-11-14 | 7.750 | 8.010 | 7.650 | 8.010 | 8.010 | 3,799,918 |
| 2025-11-13 | 8.130 | 8.200 | 8.020 | 8.110 | 8.110 | 2,039,800 |
| 2025-11-12 | 8.300 | 8.430 | 8.040 | 8.140 | 8.140 | 2,769,841 |
| 2025-11-11 | 8.400 | 8.440 | 8.110 | 8.380 | 8.380 | 2,665,041 |
| 2025-11-10 | 7.900 | 8.400 | 7.840 | 8.380 | 8.380 | 3,907,422 |
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.