Paladin Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	7.320	7.350	7.090	7.090	7.090	119,950
2026-10-16	7.210	7.440	7.130	7.210	7.210	152,062
2026-10-15	6.940	7.270	6.810	7.100	7.100	263,500
2026-10-14	7.590	7.660	7.160	7.190	7.190	474,600
2026-10-13	8.370	8.450	8.120	8.240	8.240	106,400
2026-10-09	8.600	8.600	8.380	8.540	8.540	140,500
2026-10-08	8.840	8.840	8.560	8.670	8.670	162,000
2026-10-07	9.330	9.330	8.890	8.950	8.950	83,500
2026-10-06	9.220	9.570	9.210	9.340	9.340	160,000
2026-10-05	9.020	9.800	9.010	9.100	9.100	85,800
2026-10-02	9.220	9.430	9.090	9.160	9.160	30,400
2026-10-01	9.230	9.240	9.030	9.160	9.160	87,100
2026-09-30	9.400	9.590	9.320	9.340	9.340	30,700
2026-09-29	9.600	9.630	9.290	9.370	9.370	49,200
2026-09-28	9.420	9.420	9.250	9.300	9.300	54,700
2026-09-25	9.520	9.610	9.480	9.540	9.540	42,000
2026-09-24	9.800	9.800	9.310	9.620	9.620	130,900
2026-09-23	10.110	10.150	9.820	9.850	9.850	128,800
2026-09-22	10.250	10.450	10.050	10.390	10.390	68,100
2026-09-21	9.950	10.310	9.890	10.260	10.260	97,600
2026-09-18	9.670	10.020	9.480	9.550	9.550	144,600
2026-09-17	9.760	9.830	9.610	9.660	9.660	66,500
2026-09-16	9.540	9.730	9.360	9.520	9.520	118,200
2026-09-15	9.640	9.640	9.390	9.500	9.500	53,600
2026-09-14	9.800	9.820	9.430	9.640	9.640	146,300
2026-09-11	10.620	10.800	10.100	10.150	10.150	142,200
2026-09-10	11.300	11.300	10.920	10.950	10.950	60,000
2026-09-09	11.610	11.680	11.440	11.440	11.440	38,600
2026-09-08	11.610	11.900	11.590	11.610	11.610	96,800
2026-09-04	11.340	11.670	11.330	11.590	11.590	28,400
2026-09-03	11.430	11.520	11.320	11.470	11.470	54,100
2026-09-02	11.140	11.330	11.090	11.200	11.200	22,300
2026-09-01	11.390	11.390	11.000	11.010	11.010	61,800
2026-08-31	11.410	11.470	11.330	11.370	11.370	97,500
2026-08-28	11.810	11.990	11.130	11.230	11.230	113,200
2026-08-27	11.910	12.050	11.910	12.000	12.000	45,700
2026-08-26	12.000	12.540	11.870	12.090	12.090	147,000
2026-08-25	11.600	12.120	11.600	11.990	11.990	146,941
2026-08-24	11.360	11.600	11.330	11.530	11.530	137,256
2026-08-21	10.240	10.960	10.240	10.940	10.940	193,500
2026-08-20	10.050	10.250	9.930	10.020	10.020	100,900
2026-08-19	10.460	10.600	10.340	10.440	10.440	64,000
2026-08-18	10.450	10.580	10.150	10.200	10.200	52,600
2026-08-17	10.230	10.690	10.220	10.500	10.500	97,800
2026-08-14	10.290	10.300	9.960	10.120	10.120	105,900
2026-08-13	10.570	10.610	10.295	10.440	10.440	20,000
2026-08-12	10.510	10.700	10.510	10.620	10.620	74,700
2026-08-11	10.300	10.630	10.300	10.480	10.480	38,300
2026-08-10	10.230	10.380	10.190	10.250	10.250	41,400
2026-08-07	9.980	10.400	9.980	10.200	10.200	62,400
2026-08-06	9.700	10.080	9.690	9.840	9.840	87,300
2026-08-05	9.740	10.000	9.710	9.980	9.980	111,500
2026-08-04	9.580	9.840	9.570	9.830	9.830	90,900
2026-07-31	9.120	9.240	8.970	9.140	9.140	74,000
2026-07-30	8.850	9.060	8.790	9.050	9.050	31,200
2026-07-29	9.100	9.100	8.540	8.660	8.660	105,400
2026-07-28	9.250	9.250	8.880	9.100	9.100	71,200
2026-07-27	9.450	9.650	9.280	9.430	9.430	32,500
2026-07-24	9.500	9.980	9.350	9.430	9.430	73,600
2026-07-23	9.590	9.960	9.560	9.880	9.880	85,100

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.