Paladin Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.210 | 8.350 | 8.160 | 8.300 | 8.300 | 2,408,227 |
| 2024-11-25 | 8.300 | 8.450 | 8.210 | 8.310 | 8.310 | 3,772,829 |
| 2024-11-22 | 8.040 | 8.320 | 7.900 | 8.200 | 8.200 | 3,704,507 |
| 2024-11-21 | 7.780 | 7.840 | 7.650 | 7.740 | 7.740 | 3,054,211 |
| 2024-11-20 | 7.970 | 8.195 | 7.810 | 7.810 | 7.810 | 5,963,697 |
| 2024-11-19 | 7.720 | 7.965 | 7.350 | 7.900 | 7.900 | 5,365,517 |
| 2024-11-18 | 7.540 | 7.840 | 7.520 | 7.690 | 7.690 | 5,018,895 |
| 2024-11-15 | 7.450 | 7.470 | 7.140 | 7.290 | 7.290 | 4,502,272 |
| 2024-11-14 | 7.430 | 7.565 | 7.250 | 7.340 | 7.340 | 5,121,784 |
| 2024-11-13 | 7.090 | 7.510 | 7.090 | 7.470 | 7.470 | 13,504,375 |
| 2024-11-12 | 7.740 | 7.740 | 6.830 | 6.880 | 6.880 | 21,253,754 |
| 2024-11-11 | 9.650 | 9.850 | 9.560 | 9.680 | 9.680 | 2,524,494 |
| 2024-11-08 | 9.940 | 10.065 | 9.690 | 9.720 | 9.720 | 3,537,259 |
| 2024-11-07 | 9.870 | 9.940 | 9.490 | 9.630 | 9.630 | 2,595,371 |
| 2024-11-06 | 9.630 | 9.860 | 9.490 | 9.600 | 9.600 | 2,853,481 |
| 2024-11-05 | 9.480 | 9.650 | 9.340 | 9.530 | 9.530 | 3,899,859 |
| 2024-11-04 | 10.160 | 10.200 | 9.830 | 9.830 | 9.830 | 2,796,961 |
| 2024-11-01 | 10.000 | 10.240 | 9.960 | 10.160 | 10.160 | 1,777,421 |
| 2024-10-31 | 9.920 | 10.220 | 9.805 | 10.200 | 10.200 | 2,729,479 |
| 2024-10-30 | 9.850 | 10.160 | 9.770 | 9.850 | 9.850 | 3,652,887 |
| 2024-10-29 | 10.480 | 10.530 | 9.850 | 9.850 | 9.850 | 6,165,121 |
| 2024-10-28 | 11.260 | 11.400 | 9.520 | 10.360 | 10.360 | 11,313,551 |
| 2024-10-25 | 12.260 | 12.530 | 12.180 | 12.230 | 12.230 | 1,303,851 |
| 2024-10-24 | 12.160 | 12.590 | 11.890 | 12.400 | 12.400 | 2,253,745 |
| 2024-10-23 | 12.500 | 12.715 | 12.395 | 12.510 | 12.510 | 1,748,649 |
| 2024-10-22 | 12.700 | 12.830 | 12.570 | 12.760 | 12.760 | 1,775,919 |
| 2024-10-21 | 12.900 | 13.140 | 12.650 | 13.010 | 13.010 | 2,114,069 |
| 2024-10-18 | 12.920 | 12.930 | 12.420 | 12.490 | 12.490 | 3,247,545 |
| 2024-10-17 | 12.850 | 13.270 | 12.740 | 13.030 | 13.030 | 5,110,311 |
| 2024-10-16 | 11.910 | 11.910 | 11.740 | 11.740 | 11.740 | 2,219,536 |
| 2024-10-15 | 11.910 | 12.280 | 11.850 | 12.100 | 12.100 | 2,035,153 |
| 2024-10-14 | 12.050 | 12.050 | 11.780 | 11.820 | 11.820 | 1,211,518 |
| 2024-10-11 | 11.830 | 11.920 | 11.720 | 11.870 | 11.870 | 1,795,004 |
| 2024-10-10 | 11.640 | 11.930 | 11.590 | 11.850 | 11.850 | 3,369,916 |
| 2024-10-09 | 11.550 | 11.890 | 11.440 | 11.780 | 11.780 | 2,101,742 |
| 2024-10-08 | 11.600 | 12.030 | 11.570 | 11.810 | 11.810 | 2,664,147 |
| 2024-10-07 | 12.000 | 12.140 | 11.730 | 11.790 | 11.790 | 2,033,314 |
| 2024-10-04 | 11.800 | 11.890 | 11.485 | 11.660 | 11.660 | 2,947,602 |
| 2024-10-03 | 11.920 | 12.070 | 11.640 | 11.830 | 11.830 | 2,225,707 |
| 2024-10-02 | 12.000 | 12.320 | 11.660 | 11.830 | 11.830 | 3,852,421 |
| 2024-10-01 | 11.400 | 11.780 | 11.390 | 11.770 | 11.770 | 2,101,755 |
| 2024-09-30 | 11.940 | 11.940 | 11.320 | 11.550 | 11.550 | 4,349,858 |
| 2024-09-27 | 11.540 | 11.960 | 11.270 | 11.740 | 11.740 | 2,982,192 |
| 2024-09-26 | 10.840 | 11.470 | 10.790 | 11.450 | 11.450 | 3,476,831 |
| 2024-09-25 | 10.860 | 10.990 | 10.580 | 10.640 | 10.640 | 3,741,064 |
| 2024-09-24 | 10.130 | 10.920 | 10.130 | 10.860 | 10.860 | 4,984,208 |
| 2024-09-23 | 10.000 | 10.265 | 9.860 | 9.860 | 9.860 | 2,533,797 |
| 2024-09-20 | 9.800 | 9.830 | 9.370 | 9.420 | 9.420 | 3,726,710 |
| 2024-09-19 | 9.250 | 9.900 | 9.240 | 9.880 | 9.880 | 2,974,915 |
| 2024-09-18 | 8.970 | 9.310 | 8.930 | 9.140 | 9.140 | 2,351,029 |
| 2024-09-17 | 9.310 | 9.350 | 9.070 | 9.130 | 9.130 | 2,324,309 |
| 2024-09-16 | 9.260 | 9.300 | 8.970 | 9.200 | 9.200 | 2,808,685 |
| 2024-09-13 | 9.680 | 9.730 | 9.330 | 9.370 | 9.370 | 2,753,554 |
| 2024-09-12 | 9.800 | 9.980 | 9.660 | 9.790 | 9.790 | 4,027,983 |
| 2024-09-11 | 8.900 | 9.275 | 8.890 | 8.970 | 8.970 | 3,100,309 |
| 2024-09-10 | 8.320 | 8.930 | 8.320 | 8.860 | 8.860 | 3,086,277 |
| 2024-09-09 | 8.190 | 8.540 | 8.150 | 8.370 | 8.370 | 2,342,627 |
| 2024-09-06 | 8.610 | 8.680 | 8.280 | 8.330 | 8.330 | 2,809,167 |
| 2024-09-05 | 8.700 | 8.870 | 8.700 | 8.760 | 8.760 | 2,398,501 |
| 2024-09-04 | 8.890 | 8.940 | 8.620 | 8.650 | 8.650 | 2,883,657 |
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.