Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.700 | 7.910 | 7.700 | 7.840 | 7.840 | 2,319,173 |
| 2025-02-20 | 7.890 | 8.020 | 7.710 | 7.840 | 7.840 | 2,458,498 |
| 2025-02-19 | 7.990 | 8.130 | 7.910 | 7.960 | 7.960 | 2,451,018 |
| 2025-02-18 | 8.330 | 8.350 | 7.875 | 7.900 | 7.900 | 2,869,489 |
| 2025-02-17 | 8.030 | 8.240 | 8.000 | 8.230 | 8.230 | 1,743,307 |
| 2025-02-14 | 8.270 | 8.420 | 8.220 | 8.220 | 8.220 | 1,920,756 |
| 2025-02-13 | 8.600 | 8.650 | 8.155 | 8.260 | 8.260 | 2,369,835 |
| 2025-02-12 | 8.450 | 8.660 | 8.340 | 8.380 | 8.380 | 1,955,465 |
| 2025-02-11 | 8.700 | 8.750 | 8.530 | 8.530 | 8.530 | 2,358,427 |
| 2025-02-10 | 8.730 | 8.810 | 8.620 | 8.650 | 8.650 | 2,048,349 |
| 2025-02-07 | 8.680 | 8.880 | 8.640 | 8.700 | 8.700 | 2,248,706 |
| 2025-02-06 | 8.880 | 8.930 | 8.690 | 8.880 | 8.880 | 2,615,703 |
| 2025-02-05 | 8.900 | 9.195 | 8.810 | 8.920 | 8.920 | 2,883,588 |
| 2025-02-04 | 8.760 | 8.895 | 8.680 | 8.680 | 8.680 | 3,733,679 |
| 2025-02-03 | 8.480 | 8.740 | 8.380 | 8.570 | 8.570 | 2,536,191 |
| 2025-01-31 | 8.630 | 9.030 | 8.570 | 8.920 | 8.920 | 5,744,037 |
| 2025-01-30 | 8.500 | 8.680 | 8.445 | 8.540 | 8.540 | 3,057,273 |
| 2025-01-29 | 8.450 | 8.480 | 8.220 | 8.230 | 8.230 | 3,974,567 |
| 2025-01-28 | 8.120 | 8.190 | 7.810 | 8.150 | 8.150 | 7,292,259 |
| 2025-01-24 | 9.100 | 9.120 | 8.885 | 9.000 | 9.000 | 3,419,641 |
| 2025-01-23 | 9.080 | 9.330 | 9.070 | 9.200 | 9.200 | 3,739,860 |
| 2025-01-22 | 8.780 | 9.345 | 8.660 | 9.190 | 9.190 | 6,810,938 |
| 2025-01-21 | 8.350 | 8.420 | 8.155 | 8.350 | 8.350 | 2,675,599 |
| 2025-01-20 | 8.480 | 8.740 | 8.310 | 8.310 | 8.310 | 2,665,197 |
| 2025-01-17 | 8.450 | 8.645 | 8.335 | 8.630 | 8.630 | 2,954,309 |
| 2025-01-16 | 8.550 | 8.600 | 8.330 | 8.470 | 8.470 | 1,901,056 |
| 2025-01-15 | 8.460 | 8.560 | 8.310 | 8.350 | 8.350 | 2,225,906 |
| 2025-01-14 | 8.250 | 8.460 | 8.230 | 8.460 | 8.460 | 2,813,406 |
| 2025-01-13 | 7.850 | 8.230 | 7.820 | 8.180 | 8.180 | 2,880,967 |
| 2025-01-10 | 7.860 | 7.980 | 7.660 | 7.910 | 7.910 | 4,065,716 |
| 2025-01-09 | 8.160 | 8.190 | 7.870 | 7.950 | 7.950 | 4,379,061 |
| 2025-01-08 | 8.300 | 8.540 | 8.160 | 8.280 | 8.280 | 5,750,475 |
| 2025-01-07 | 8.700 | 8.940 | 8.585 | 8.610 | 8.610 | 3,601,425 |
| 2025-01-06 | 8.470 | 8.800 | 8.410 | 8.680 | 8.680 | 4,273,906 |
| 2025-01-03 | 8.580 | 8.870 | 8.230 | 8.230 | 8.230 | 6,324,266 |
| 2025-01-02 | 7.590 | 8.010 | 7.460 | 7.890 | 7.890 | 5,647,642 |
| 2024-12-31 | 7.500 | 7.560 | 7.400 | 7.560 | 7.560 | 5,574,637 |
| 2024-12-30 | 7.720 | 7.910 | 7.530 | 7.620 | 7.620 | 6,270,473 |
| 2024-12-27 | 7.640 | 7.945 | 7.640 | 7.680 | 7.680 | 5,574,348 |
| 2024-12-24 | 7.820 | 7.970 | 7.460 | 7.550 | 7.550 | 2,720,558 |
| 2024-12-23 | 7.790 | 8.040 | 7.790 | 7.800 | 7.800 | 2,349,448 |
| 2024-12-20 | 7.790 | 7.790 | 7.595 | 7.760 | 7.760 | 6,067,809 |
| 2024-12-19 | 7.620 | 7.900 | 7.520 | 7.810 | 7.810 | 4,904,970 |
| 2024-12-18 | 7.500 | 8.045 | 7.450 | 7.710 | 7.710 | 3,403,637 |
| 2024-12-17 | 7.440 | 7.645 | 7.370 | 7.470 | 7.470 | 2,679,319 |
| 2024-12-16 | 7.730 | 7.730 | 7.490 | 7.620 | 7.620 | 2,998,972 |
| 2024-12-13 | 7.500 | 8.100 | 7.400 | 7.950 | 7.950 | 3,897,604 |
| 2024-12-12 | 7.620 | 7.750 | 7.570 | 7.590 | 7.590 | 1,876,733 |
| 2024-12-11 | 7.670 | 7.790 | 7.540 | 7.540 | 7.540 | 1,736,790 |
| 2024-12-10 | 7.420 | 7.840 | 7.420 | 7.620 | 7.620 | 2,258,541 |
| 2024-12-09 | 7.580 | 7.630 | 7.440 | 7.470 | 7.470 | 2,061,166 |
| 2024-12-06 | 7.700 | 7.825 | 7.580 | 7.620 | 7.620 | 2,078,333 |
| 2024-12-05 | 7.730 | 7.730 | 7.520 | 7.550 | 7.550 | 2,424,412 |
| 2024-12-04 | 7.840 | 7.960 | 7.550 | 7.730 | 7.730 | 2,188,993 |
| 2024-12-03 | 7.630 | 7.850 | 7.590 | 7.780 | 7.780 | 3,144,331 |
| 2024-12-02 | 7.700 | 7.740 | 7.540 | 7.660 | 7.660 | 2,463,324 |
| 2024-11-29 | 7.760 | 7.820 | 7.520 | 7.600 | 7.600 | 3,371,790 |
| 2024-11-28 | 8.150 | 8.160 | 7.760 | 7.760 | 7.760 | 2,783,493 |
| 2024-11-27 | 8.220 | 8.310 | 8.125 | 8.170 | 8.170 | 2,754,329 |
| 2024-11-26 | 8.210 | 8.350 | 8.160 | 8.300 | 8.300 | 2,408,227 |
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.