Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.690 | 5.755 | 5.580 | 5.690 | 5.690 | 3,084,154 |
| 2025-05-20 | 5.550 | 5.730 | 5.550 | 5.620 | 5.620 | 3,874,432 |
| 2025-05-19 | 5.820 | 5.890 | 5.580 | 5.660 | 5.660 | 5,334,186 |
| 2025-05-16 | 6.280 | 6.290 | 5.865 | 5.900 | 5.900 | 7,941,184 |
| 2025-05-15 | 6.460 | 6.630 | 6.410 | 6.410 | 6.410 | 3,393,278 |
| 2025-05-14 | 6.470 | 6.650 | 6.430 | 6.520 | 6.520 | 5,266,985 |
| 2025-05-13 | 6.600 | 6.800 | 6.330 | 6.390 | 6.390 | 4,910,944 |
| 2025-05-12 | 6.480 | 6.540 | 6.400 | 6.500 | 6.500 | 2,659,554 |
| 2025-05-09 | 6.460 | 6.460 | 6.165 | 6.370 | 6.370 | 4,217,111 |
| 2025-05-08 | 6.330 | 6.585 | 6.330 | 6.530 | 6.530 | 4,549,978 |
| 2025-05-07 | 6.400 | 6.470 | 6.270 | 6.370 | 6.370 | 4,191,526 |
| 2025-05-06 | 6.160 | 6.180 | 5.935 | 6.100 | 6.100 | 2,739,013 |
| 2025-05-05 | 6.200 | 6.305 | 6.110 | 6.190 | 6.190 | 2,903,838 |
| 2025-05-02 | 6.090 | 6.345 | 6.020 | 6.220 | 6.220 | 5,310,220 |
| 2025-05-01 | 5.870 | 6.120 | 5.870 | 6.050 | 6.050 | 4,058,497 |
| 2025-04-30 | 6.000 | 6.100 | 5.780 | 5.860 | 5.860 | 6,144,435 |
| 2025-04-29 | 5.730 | 6.260 | 5.710 | 6.130 | 6.130 | 7,281,061 |
| 2025-04-28 | 5.730 | 5.800 | 5.510 | 5.650 | 5.650 | 8,222,379 |
| 2025-04-24 | 5.120 | 5.720 | 5.110 | 5.560 | 5.560 | 10,123,339 |
| 2025-04-23 | 4.330 | 5.130 | 4.300 | 4.960 | 4.960 | 11,318,229 |
| 2025-04-22 | 4.360 | 4.380 | 3.980 | 3.980 | 3.980 | 6,902,836 |
| 2025-04-17 | 4.410 | 4.560 | 4.405 | 4.550 | 4.550 | 2,684,071 |
| 2025-04-16 | 4.520 | 4.535 | 4.360 | 4.370 | 4.370 | 2,601,403 |
| 2025-04-15 | 4.580 | 4.650 | 4.520 | 4.580 | 4.580 | 2,737,260 |
| 2025-04-14 | 4.720 | 4.770 | 4.560 | 4.630 | 4.630 | 3,976,061 |
| 2025-04-11 | 4.460 | 4.580 | 4.400 | 4.580 | 4.580 | 4,703,918 |
| 2025-04-10 | 4.460 | 4.720 | 4.385 | 4.720 | 4.720 | 7,008,913 |
| 2025-04-09 | 4.030 | 4.090 | 3.930 | 4.020 | 4.020 | 5,937,690 |
| 2025-04-08 | 4.200 | 4.320 | 4.170 | 4.210 | 4.210 | 6,945,201 |
| 2025-04-07 | 4.160 | 4.175 | 3.950 | 4.130 | 4.130 | 9,489,606 |
| 2025-04-04 | 4.490 | 4.670 | 4.460 | 4.570 | 4.570 | 6,746,511 |
| 2025-04-03 | 4.640 | 4.680 | 4.430 | 4.600 | 4.600 | 8,671,310 |
| 2025-04-02 | 4.950 | 4.950 | 4.550 | 4.660 | 4.660 | 8,916,916 |
| 2025-04-01 | 5.210 | 5.280 | 4.750 | 4.820 | 4.820 | 9,245,737 |
| 2025-03-31 | 5.290 | 5.400 | 5.110 | 5.110 | 5.110 | 10,084,926 |
| 2025-03-28 | 5.720 | 5.720 | 5.350 | 5.420 | 5.420 | 7,687,444 |
| 2025-03-27 | 5.550 | 5.830 | 5.530 | 5.650 | 5.650 | 11,333,919 |
| 2025-03-26 | 6.030 | 6.100 | 5.610 | 5.650 | 5.650 | 15,558,269 |
| 2025-03-25 | 6.580 | 6.640 | 6.390 | 6.390 | 6.390 | 2,653,915 |
| 2025-03-24 | 6.390 | 6.670 | 6.380 | 6.550 | 6.550 | 2,456,606 |
| 2025-03-21 | 6.330 | 6.660 | 6.150 | 6.560 | 6.560 | 14,684,729 |
| 2025-03-20 | 6.930 | 6.990 | 6.620 | 6.830 | 6.830 | 21,457,620 |
| 2025-03-19 | 6.750 | 6.810 | 6.635 | 6.750 | 6.750 | 3,881,339 |
| 2025-03-18 | 6.870 | 7.020 | 6.690 | 6.710 | 6.710 | 3,424,750 |
| 2025-03-17 | 6.550 | 6.680 | 6.390 | 6.660 | 6.660 | 3,527,025 |
| 2025-03-14 | 6.230 | 6.485 | 6.230 | 6.420 | 6.420 | 2,386,635 |
| 2025-03-13 | 6.190 | 6.340 | 6.180 | 6.280 | 6.280 | 3,310,546 |
| 2025-03-12 | 6.150 | 6.300 | 6.095 | 6.170 | 6.170 | 3,318,831 |
| 2025-03-11 | 6.260 | 6.265 | 5.910 | 6.010 | 6.010 | 6,854,746 |
| 2025-03-10 | 6.620 | 6.630 | 6.250 | 6.400 | 6.400 | 3,838,727 |
| 2025-03-07 | 6.630 | 6.740 | 6.335 | 6.460 | 6.460 | 4,631,759 |
| 2025-03-06 | 6.750 | 6.810 | 6.690 | 6.730 | 6.730 | 2,812,404 |
| 2025-03-05 | 6.790 | 6.810 | 6.600 | 6.660 | 6.660 | 2,862,306 |
| 2025-03-04 | 6.810 | 6.900 | 6.580 | 6.750 | 6.750 | 3,791,313 |
| 2025-03-03 | 6.950 | 7.210 | 6.860 | 7.100 | 7.100 | 2,810,691 |
| 2025-02-28 | 6.790 | 7.030 | 6.780 | 6.880 | 6.880 | 4,459,625 |
| 2025-02-27 | 7.030 | 7.050 | 6.830 | 7.000 | 7.000 | 3,951,087 |
| 2025-02-26 | 7.110 | 7.180 | 6.670 | 6.970 | 6.970 | 6,223,626 |
| 2025-02-25 | 7.460 | 7.490 | 7.230 | 7.290 | 7.290 | 3,176,944 |
| 2025-02-24 | 7.600 | 7.680 | 7.435 | 7.550 | 7.550 | 3,311,311 |
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.