Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.480 | 6.610 | 6.450 | 6.590 | 6.590 | 2,123,939 |
| 2025-08-13 | 6.650 | 6.725 | 6.480 | 6.480 | 6.480 | 2,788,154 |
| 2025-08-12 | 6.600 | 6.640 | 6.480 | 6.610 | 6.610 | 2,802,086 |
| 2025-08-11 | 6.560 | 6.680 | 6.560 | 6.680 | 6.680 | 1,794,017 |
| 2025-08-08 | 6.440 | 6.695 | 6.440 | 6.650 | 6.650 | 3,163,237 |
| 2025-08-07 | 6.540 | 6.820 | 6.450 | 6.620 | 6.620 | 4,009,252 |
| 2025-08-06 | 6.420 | 6.540 | 6.310 | 6.400 | 6.400 | 4,358,035 |
| 2025-08-05 | 6.420 | 6.580 | 6.320 | 6.320 | 6.320 | 3,519,199 |
| 2025-08-04 | 6.050 | 6.350 | 6.040 | 6.300 | 6.300 | 2,777,061 |
| 2025-08-01 | 6.170 | 6.250 | 6.030 | 6.240 | 6.240 | 3,350,119 |
| 2025-07-31 | 6.320 | 6.350 | 6.170 | 6.210 | 6.210 | 4,608,833 |
| 2025-07-30 | 6.450 | 6.600 | 6.360 | 6.380 | 6.380 | 4,548,368 |
| 2025-07-29 | 6.800 | 6.820 | 6.440 | 6.510 | 6.510 | 5,157,371 |
| 2025-07-28 | 7.000 | 7.040 | 6.730 | 6.910 | 6.910 | 6,881,632 |
| 2025-07-25 | 7.260 | 7.400 | 7.170 | 7.230 | 7.230 | 4,080,668 |
| 2025-07-24 | 7.380 | 7.650 | 7.270 | 7.390 | 7.390 | 6,976,856 |
| 2025-07-23 | 7.550 | 7.810 | 7.070 | 7.250 | 7.250 | 14,334,255 |
| 2025-07-22 | 7.970 | 8.180 | 7.860 | 8.170 | 8.170 | 2,192,904 |
| 2025-07-21 | 7.740 | 8.090 | 7.740 | 8.000 | 8.000 | 2,595,716 |
| 2025-07-18 | 7.910 | 7.950 | 7.680 | 7.820 | 7.820 | 3,787,257 |
| 2025-07-17 | 8.040 | 8.045 | 7.840 | 7.860 | 7.860 | 3,750,693 |
| 2025-07-16 | 7.600 | 7.980 | 7.525 | 7.940 | 7.940 | 3,330,208 |
| 2025-07-15 | 7.250 | 7.690 | 7.230 | 7.690 | 7.690 | 4,132,833 |
| 2025-07-14 | 7.050 | 7.250 | 7.030 | 7.130 | 7.130 | 3,090,651 |
| 2025-07-11 | 7.020 | 7.170 | 6.930 | 6.930 | 6.930 | 2,103,021 |
| 2025-07-10 | 7.070 | 7.190 | 6.920 | 6.960 | 6.960 | 3,416,327 |
| 2025-07-09 | 7.510 | 7.570 | 7.060 | 7.100 | 7.100 | 4,458,470 |
| 2025-07-08 | 7.560 | 7.890 | 7.460 | 7.740 | 7.740 | 2,617,416 |
| 2025-07-07 | 7.700 | 7.860 | 7.540 | 7.680 | 7.680 | 1,979,328 |
| 2025-07-04 | 7.760 | 7.845 | 7.625 | 7.730 | 7.730 | 1,689,419 |
| 2025-07-03 | 7.890 | 8.000 | 7.420 | 7.810 | 7.810 | 4,526,511 |
| 2025-07-02 | 7.870 | 7.920 | 7.710 | 7.870 | 7.870 | 3,358,390 |
| 2025-07-01 | 8.070 | 8.150 | 7.880 | 7.960 | 7.960 | 3,294,046 |
| 2025-06-30 | 7.840 | 8.070 | 7.820 | 8.070 | 8.070 | 4,369,368 |
| 2025-06-27 | 7.970 | 8.200 | 7.950 | 8.010 | 8.010 | 4,556,663 |
| 2025-06-26 | 7.700 | 7.880 | 7.590 | 7.760 | 7.760 | 4,272,500 |
| 2025-06-25 | 7.670 | 7.780 | 7.310 | 7.750 | 7.750 | 4,250,548 |
| 2025-06-24 | 7.500 | 7.620 | 7.380 | 7.490 | 7.490 | 3,506,049 |
| 2025-06-23 | 7.360 | 7.450 | 7.190 | 7.420 | 7.420 | 4,390,997 |
| 2025-06-20 | 7.400 | 7.430 | 7.230 | 7.360 | 7.360 | 12,891,897 |
| 2025-06-19 | 7.550 | 7.555 | 7.330 | 7.460 | 7.460 | 5,006,831 |
| 2025-06-18 | 7.400 | 7.670 | 7.380 | 7.560 | 7.560 | 6,420,242 |
| 2025-06-17 | 7.300 | 7.760 | 7.300 | 7.600 | 7.600 | 10,372,849 |
| 2025-06-16 | 6.820 | 7.415 | 6.810 | 7.280 | 7.280 | 10,371,763 |
| 2025-06-13 | 6.450 | 6.475 | 6.120 | 6.300 | 6.300 | 4,842,786 |
| 2025-06-12 | 6.620 | 6.650 | 6.435 | 6.480 | 6.480 | 3,420,874 |
| 2025-06-11 | 6.450 | 6.690 | 6.365 | 6.430 | 6.430 | 4,900,815 |
| 2025-06-10 | 6.860 | 7.030 | 6.590 | 6.610 | 6.610 | 5,634,492 |
| 2025-06-06 | 6.440 | 6.495 | 6.345 | 6.380 | 6.380 | 2,666,187 |
| 2025-06-05 | 6.400 | 6.525 | 6.360 | 6.460 | 6.460 | 3,236,209 |
| 2025-06-04 | 6.260 | 6.500 | 6.150 | 6.490 | 6.490 | 6,074,962 |
| 2025-06-03 | 6.010 | 6.020 | 5.740 | 5.910 | 5.910 | 3,093,735 |
| 2025-06-02 | 6.100 | 6.220 | 5.930 | 5.990 | 5.990 | 3,440,634 |
| 2025-05-30 | 5.800 | 6.240 | 5.780 | 6.240 | 6.240 | 4,717,164 |
| 2025-05-29 | 6.400 | 6.440 | 6.070 | 6.140 | 6.140 | 4,347,380 |
| 2025-05-28 | 6.450 | 6.575 | 6.210 | 6.460 | 6.460 | 5,255,388 |
| 2025-05-27 | 6.320 | 6.440 | 6.270 | 6.300 | 6.300 | 4,567,349 |
| 2025-05-26 | 6.080 | 6.600 | 6.080 | 6.280 | 6.280 | 10,066,657 |
| 2025-05-23 | 5.900 | 5.940 | 5.760 | 5.770 | 5.770 | 6,840,358 |
| 2025-05-22 | 5.670 | 5.690 | 5.410 | 5.410 | 5.410 | 3,413,535 |
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.