Paladin Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.990	12.110	11.790	11.880	11.880	96,300
2026-04-24	12.390	12.400	12.020	12.040	12.040	63,900
2026-04-23	12.920	13.030	12.180	12.450	12.450	133,800
2026-04-22	12.650	13.060	12.440	13.010	13.010	293,000
2026-04-21	13.580	13.580	12.770	12.830	12.830	144,200
2026-04-20	13.580	13.690	13.250	13.650	13.650	120,600
2026-04-17	14.140	14.400	14.040	14.120	14.120	254,700
2026-04-16	14.050	14.190	13.660	13.850	13.850	170,000
2026-04-15	13.350	13.740	13.320	13.710	13.710	291,100
2026-04-14	12.700	13.010	12.700	12.860	12.860	120,900
2026-04-13	11.920	12.550	11.920	12.500	12.500	109,700
2026-04-10	12.150	12.550	12.150	12.260	12.260	75,800
2026-04-09	11.830	12.110	11.750	12.010	12.010	83,700
2026-04-08	11.810	12.130	11.590	11.660	11.660	171,200
2026-04-07	11.020	11.100	10.840	11.050	11.050	50,300
2026-04-06	11.010	11.350	10.900	11.020	11.020	56,700
2026-04-02	11.070	11.260	10.800	11.150	11.150	51,200
2026-04-01	11.400	11.760	11.340	11.380	11.380	138,300
2026-03-31	10.570	11.200	10.570	11.120	11.120	131,700
2026-03-30	10.570	10.750	10.310	10.340	10.340	111,600
2026-03-27	10.490	10.490	10.100	10.210	10.210	112,100
2026-03-26	10.720	10.720	10.280	10.330	10.330	86,600
2026-03-25	10.900	11.250	10.850	10.920	10.920	200,200
2026-03-24	10.080	10.220	9.850	10.140	10.140	165,800
2026-03-23	10.240	10.280	9.730	10.170	10.170	136,000
2026-03-20	10.430	10.430	9.710	9.890	9.890	158,500
2026-03-19	10.420	10.420	9.900	10.330	10.330	183,300
2026-03-18	10.960	10.970	10.520	10.660	10.660	123,200
2026-03-17	10.810	11.210	10.810	11.060	11.060	90,800
2026-03-16	10.710	10.940	10.630	10.800	10.800	154,900
2026-03-13	11.470	11.550	10.740	10.850	10.850	290,400
2026-03-12	11.540	11.600	11.250	11.350	11.350	53,100
2026-03-11	12.060	12.060	11.670	11.820	11.820	59,700
2026-03-10	11.500	12.250	11.450	11.970	11.970	188,196
2026-03-09	10.770	11.500	10.570	11.490	11.490	166,710
2026-03-06	11.470	11.490	10.930	11.100	11.100	111,600
2026-03-05	12.350	12.360	11.630	11.820	11.820	232,600
2026-03-04	12.310	12.700	12.300	12.520	12.520	55,800
2026-03-03	12.930	12.930	12.050	12.660	12.660	175,900
2026-03-02	12.890	13.560	12.860	13.370	13.370	277,700
2026-02-27	12.790	13.140	12.680	12.860	12.860	151,000
2026-02-26	13.150	13.150	12.590	12.970	12.970	102,800
2026-02-25	13.500	13.670	13.430	13.440	13.440	84,300
2026-02-24	12.800	13.350	12.580	13.240	13.240	138,600
2026-02-23	13.250	13.250	12.760	12.850	12.850	111,800
2026-02-20	13.300	13.750	13.220	13.460	13.460	304,700
2026-02-19	12.520	13.090	12.500	12.950	12.950	233,700
2026-02-18	11.980	12.530	11.980	12.500	12.500	164,700
2026-02-17	11.410	11.690	11.370	11.600	11.600	125,000
2026-02-13	11.400	11.610	11.210	11.420	11.420	208,800
2026-02-12	11.840	11.920	11.380	11.400	11.400	123,100
2026-02-11	11.750	12.090	11.500	11.740	11.740	119,000
2026-02-10	11.790	11.790	11.400	11.690	11.690	96,000
2026-02-09	10.960	11.420	10.860	11.360	11.360	207,100
2026-02-06	11.180	11.380	10.460	10.960	10.960	287,600
2026-02-05	11.780	11.860	11.230	11.270	11.270	183,700
2026-02-04	12.980	13.020	11.520	12.250	12.250	435,200
2026-02-03	12.740	12.970	12.280	12.750	12.750	299,500
2026-02-02	12.060	12.610	12.060	12.440	12.440	344,700
2026-01-30	12.810	13.020	12.370	12.460	12.460	305,100

← NewerPage 3 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.