Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.790 | 7.965 | 7.710 | 7.770 | 7.770 | 4,405,674 |
| 2025-11-06 | 8.230 | 8.290 | 7.940 | 8.080 | 8.080 | 4,795,252 |
| 2025-11-05 | 8.870 | 8.900 | 8.400 | 8.460 | 8.460 | 4,411,057 |
| 2025-11-04 | 9.170 | 9.330 | 8.900 | 9.290 | 9.290 | 2,538,647 |
| 2025-11-03 | 9.450 | 9.740 | 9.385 | 9.460 | 9.460 | 2,773,510 |
| 2025-10-31 | 9.520 | 9.725 | 9.480 | 9.650 | 9.650 | 5,712,256 |
| 2025-10-30 | 8.960 | 9.585 | 8.950 | 9.480 | 9.480 | 5,059,294 |
| 2025-10-29 | 8.820 | 9.240 | 8.740 | 8.950 | 8.950 | 6,315,670 |
| 2025-10-28 | 8.240 | 8.250 | 7.790 | 8.040 | 8.040 | 3,533,413 |
| 2025-10-27 | 8.610 | 8.670 | 8.400 | 8.410 | 8.410 | 2,568,921 |
| 2025-10-24 | 8.480 | 8.520 | 8.275 | 8.400 | 8.400 | 2,589,616 |
| 2025-10-23 | 8.450 | 8.530 | 8.260 | 8.390 | 8.390 | 2,740,631 |
| 2025-10-22 | 8.300 | 8.420 | 8.065 | 8.370 | 8.370 | 3,665,597 |
| 2025-10-21 | 8.800 | 9.090 | 8.770 | 8.840 | 8.840 | 4,150,825 |
| 2025-10-20 | 9.050 | 9.130 | 8.690 | 8.750 | 8.750 | 4,462,656 |
| 2025-10-17 | 9.500 | 9.575 | 9.070 | 9.200 | 9.200 | 6,025,202 |
| 2025-10-16 | 9.620 | 9.950 | 9.460 | 9.870 | 9.870 | 5,323,904 |
| 2025-10-15 | 9.850 | 9.930 | 9.615 | 9.930 | 9.930 | 4,925,367 |
| 2025-10-14 | 9.300 | 9.630 | 9.240 | 9.620 | 9.620 | 6,985,191 |
| 2025-10-13 | 8.690 | 8.990 | 8.570 | 8.780 | 8.780 | 2,684,611 |
| 2025-10-10 | 8.880 | 9.100 | 8.810 | 8.840 | 8.840 | 2,563,099 |
| 2025-10-09 | 8.800 | 9.190 | 8.680 | 8.980 | 8.980 | 4,162,166 |
| 2025-10-08 | 8.800 | 9.180 | 8.660 | 8.880 | 8.880 | 2,976,539 |
| 2025-10-07 | 8.770 | 8.840 | 8.590 | 8.800 | 8.800 | 3,176,995 |
| 2025-10-06 | 8.470 | 8.630 | 8.250 | 8.610 | 8.610 | 3,127,239 |
| 2025-10-03 | 8.760 | 8.790 | 8.460 | 8.570 | 8.570 | 3,995,797 |
| 2025-10-02 | 8.300 | 8.680 | 8.270 | 8.650 | 8.650 | 4,530,473 |
| 2025-10-01 | 8.280 | 8.280 | 8.050 | 8.170 | 8.170 | 4,243,750 |
| 2025-09-30 | 8.190 | 8.330 | 8.065 | 8.320 | 8.320 | 10,097,975 |
| 2025-09-29 | 8.430 | 8.430 | 8.180 | 8.270 | 8.270 | 3,235,501 |
| 2025-09-26 | 8.380 | 8.750 | 8.360 | 8.470 | 8.470 | 6,143,853 |
| 2025-09-25 | 8.400 | 8.540 | 8.350 | 8.490 | 8.490 | 5,717,291 |
| 2025-09-24 | 8.650 | 8.750 | 8.270 | 8.690 | 8.690 | 6,754,457 |
| 2025-09-23 | 8.480 | 8.755 | 8.450 | 8.680 | 8.680 | 7,192,118 |
| 2025-09-22 | 8.440 | 8.670 | 8.340 | 8.480 | 8.480 | 5,273,317 |
| 2025-09-19 | 8.140 | 8.330 | 8.070 | 8.100 | 8.100 | 9,432,822 |
| 2025-09-18 | 7.770 | 8.370 | 7.770 | 8.100 | 8.100 | 9,735,254 |
| 2025-09-17 | 7.640 | 7.920 | 7.530 | 7.760 | 7.760 | 20,297,664 |
| 2025-09-15 | 7.600 | 7.920 | 7.570 | 7.880 | 7.880 | 2,226,381 |
| 2025-09-12 | 7.760 | 7.800 | 7.590 | 7.740 | 7.740 | 2,176,147 |
| 2025-09-11 | 8.010 | 8.030 | 7.690 | 7.760 | 7.760 | 2,548,247 |
| 2025-09-10 | 8.090 | 8.100 | 7.860 | 7.900 | 7.900 | 3,120,286 |
| 2025-09-09 | 8.280 | 8.390 | 8.135 | 8.210 | 8.210 | 2,099,932 |
| 2025-09-08 | 7.870 | 8.250 | 7.845 | 8.190 | 8.190 | 2,570,421 |
| 2025-09-05 | 7.800 | 7.975 | 7.780 | 7.910 | 7.910 | 1,233,802 |
| 2025-09-04 | 7.850 | 8.090 | 7.830 | 7.890 | 7.890 | 2,803,981 |
| 2025-09-03 | 7.950 | 8.020 | 7.620 | 7.730 | 7.730 | 2,467,123 |
| 2025-09-02 | 8.090 | 8.230 | 7.930 | 8.020 | 8.020 | 1,911,871 |
| 2025-09-01 | 7.800 | 8.140 | 7.710 | 8.080 | 8.080 | 2,505,913 |
| 2025-08-29 | 7.690 | 8.290 | 7.680 | 7.850 | 7.850 | 7,575,504 |
| 2025-08-28 | 7.490 | 7.520 | 7.140 | 7.280 | 7.280 | 2,427,436 |
| 2025-08-27 | 7.600 | 7.660 | 7.370 | 7.510 | 7.510 | 3,292,220 |
| 2025-08-26 | 6.910 | 7.450 | 6.910 | 7.410 | 7.410 | 7,766,396 |
| 2025-08-25 | 6.950 | 7.150 | 6.860 | 6.960 | 6.960 | 3,184,141 |
| 2025-08-22 | 6.490 | 6.610 | 6.380 | 6.610 | 6.610 | 3,258,738 |
| 2025-08-21 | 6.330 | 6.410 | 6.290 | 6.340 | 6.340 | 1,719,620 |
| 2025-08-20 | 6.380 | 6.460 | 6.260 | 6.350 | 6.350 | 2,623,706 |
| 2025-08-19 | 6.630 | 6.750 | 6.520 | 6.590 | 6.590 | 4,184,902 |
| 2025-08-18 | 6.700 | 6.700 | 6.550 | 6.600 | 6.600 | 1,755,747 |
| 2025-08-15 | 6.570 | 6.730 | 6.520 | 6.710 | 6.710 | 2,065,436 |
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.