Paladin Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.070	9.420	9.070	9.300	9.300	93,100
2026-07-21	8.700	9.000	8.700	9.000	9.000	88,000
2026-07-20	8.590	8.680	8.440	8.600	8.600	188,800
2026-07-17	8.500	8.640	8.360	8.620	8.620	210,100
2026-07-16	9.100	9.110	8.810	8.930	8.930	102,200
2026-07-15	9.230	9.300	9.060	9.220	9.220	59,200
2026-07-14	9.130	9.380	9.030	9.120	9.120	99,500
2026-07-13	9.710	9.710	9.190	9.230	9.230	70,700
2026-07-10	9.780	9.970	9.780	9.930	9.930	41,200
2026-07-09	9.420	9.680	9.420	9.660	9.660	56,600
2026-07-08	9.190	9.440	9.070	9.330	9.330	52,900
2026-07-07	9.560	9.560	9.040	9.150	9.150	112,500
2026-07-06	9.710	10.060	9.710	9.900	9.900	35,200
2026-07-03	9.920	9.950	9.800	9.870	9.870	16,800
2026-07-02	9.650	10.230	9.650	9.770	9.770	99,200
2026-06-30	9.320	9.470	9.240	9.430	9.430	217,900
2026-06-29	9.420	9.460	9.250	9.430	9.430	53,200
2026-06-26	9.320	9.700	9.320	9.370	9.370	183,600
2026-06-25	9.460	9.630	9.370	9.480	9.480	51,400
2026-06-24	9.440	9.570	9.300	9.420	9.420	90,800
2026-06-23	9.420	9.680	9.010	9.440	9.440	118,900
2026-06-22	9.950	9.990	9.670	9.780	9.780	92,100
2026-06-19	10.000	10.250	10.000	10.120	10.120	74,900
2026-06-18	10.300	10.400	10.070	10.180	10.180	70,400
2026-06-17	10.420	10.760	10.320	10.510	10.510	70,500
2026-06-16	10.000	10.460	10.000	10.200	10.200	87,600
2026-06-15	10.230	10.630	10.200	10.320	10.320	100,900
2026-06-12	9.700	9.920	9.500	9.690	9.690	127,200
2026-06-11	9.020	9.620	9.020	9.590	9.590	252,200
2026-06-10	9.460	9.460	8.880	8.990	8.990	111,900
2026-06-09	10.210	10.210	9.290	9.570	9.570	160,700
2026-06-08	10.010	10.490	10.010	10.210	10.210	271,100
2026-06-05	10.820	10.820	9.900	9.950	9.950	349,300
2026-06-04	10.950	11.060	10.850	11.050	11.050	60,600
2026-06-03	11.540	11.670	11.300	11.440	11.440	237,400
2026-06-02	10.790	11.280	10.590	11.070	11.070	346,100
2026-06-01	11.110	11.330	10.970	11.240	11.240	57,000
2026-05-29	11.300	11.350	11.080	11.200	11.200	68,400
2026-05-28	11.170	11.330	11.020	11.210	11.210	79,800
2026-05-27	11.050	11.290	11.040	11.170	11.170	39,500
2026-05-26	11.090	11.300	11.010	11.110	11.110	70,000
2026-05-25	11.110	11.360	11.110	11.270	11.270	24,400
2026-05-22	10.700	10.920	10.700	10.780	10.780	44,100
2026-05-21	10.300	10.650	10.200	10.490	10.490	238,800
2026-05-20	10.250	10.350	10.150	10.240	10.240	150,100
2026-05-19	10.500	10.590	10.290	10.400	10.400	332,600
2026-05-15	10.500	10.640	10.480	10.590	10.590	360,900
2026-05-14	10.860	10.860	10.400	10.550	10.550	191,000
2026-05-13	11.450	11.450	10.820	11.050	11.050	222,000
2026-05-12	12.770	13.130	12.090	12.310	12.310	158,900
2026-05-11	12.840	13.300	12.610	13.300	13.300	207,900
2026-05-08	12.470	12.470	12.050	12.220	12.220	160,800
2026-05-07	12.570	12.820	12.250	12.250	12.250	227,900
2026-05-06	11.780	12.340	11.780	12.260	12.260	296,300
2026-05-05	11.870	12.105	11.560	11.650	11.650	144,400
2026-05-04	12.200	12.400	11.780	11.890	11.890	195,800
2026-05-01	11.790	11.860	11.490	11.620	11.620	48,500
2026-04-30	11.600	11.790	11.310	11.790	11.790	249,100
2026-04-29	11.670	11.710	11.390	11.460	11.460	71,800
2026-04-28	11.850	11.850	11.610	11.730	11.730	63,000

← NewerPage 2 of 8 · 454 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.