Paladin Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 12.810 | 13.020 | 12.370 | 12.460 | 12.460 | 305,100 |
| 2026-01-29 | 13.730 | 13.730 | 12.540 | 13.070 | 13.070 | 271,700 |
| 2026-01-28 | 13.000 | 13.730 | 12.990 | 13.690 | 13.690 | 547,800 |
| 2026-01-27 | 12.340 | 12.930 | 12.210 | 12.810 | 12.810 | 555,400 |
| 2026-01-26 | 12.340 | 12.690 | 11.790 | 11.960 | 11.960 | 499,100 |
| 2026-01-23 | 12.440 | 12.440 | 12.250 | 12.350 | 12.350 | 190,300 |
| 2026-01-22 | 12.400 | 12.550 | 12.170 | 12.340 | 12.340 | 376,600 |
| 2026-01-21 | 12.080 | 12.400 | 12.050 | 12.080 | 12.080 | 606,500 |
| 2026-01-20 | 11.000 | 11.000 | 10.550 | 10.660 | 10.660 | 94,100 |
| 2026-01-19 | 10.660 | 11.090 | 10.660 | 11.050 | 11.050 | 220,500 |
| 2026-01-16 | 10.150 | 10.470 | 10.150 | 10.290 | 10.290 | 193,000 |
| 2026-01-15 | 10.000 | 10.110 | 9.840 | 9.970 | 9.970 | 109,800 |
| 2026-01-14 | 9.820 | 10.100 | 9.560 | 10.080 | 10.080 | 184,100 |
| 2026-01-13 | 9.910 | 9.910 | 9.690 | 9.750 | 9.750 | 47,200 |
| 2026-01-12 | 9.800 | 9.940 | 9.740 | 9.910 | 9.910 | 79,400 |
| 2026-01-09 | 10.050 | 10.350 | 9.810 | 9.840 | 9.840 | 94,500 |
| 2026-01-08 | 9.970 | 10.100 | 9.870 | 10.050 | 10.050 | 50,100 |
| 2026-01-07 | 10.100 | 10.120 | 9.880 | 10.090 | 10.090 | 93,900 |
| 2026-01-06 | 10.180 | 10.300 | 10.000 | 10.170 | 10.170 | 106,300 |
| 2026-01-05 | 9.990 | 10.190 | 9.800 | 10.130 | 10.130 | 376,300 |
| 2026-01-02 | 9.140 | 9.590 | 9.140 | 9.560 | 9.560 | 774,400 |
| 2025-12-31 | 8.550 | 8.790 | 8.540 | 8.680 | 8.680 | 39,800 |
| 2025-12-30 | 8.700 | 8.750 | 8.450 | 8.510 | 8.510 | 63,400 |
| 2025-12-29 | 8.800 | 8.930 | 8.710 | 8.790 | 8.790 | 115,300 |
| 2025-12-24 | 8.760 | 8.850 | 8.720 | 8.830 | 8.830 | 21,800 |
| 2025-12-23 | 8.750 | 8.880 | 8.640 | 8.870 | 8.870 | 394,100 |
| 2025-12-22 | 8.780 | 8.780 | 8.490 | 8.650 | 8.650 | 133,100 |
| 2025-12-19 | 8.090 | 8.940 | 8.090 | 8.600 | 8.600 | 455,000 |
| 2025-12-18 | 7.450 | 7.740 | 7.450 | 7.680 | 7.680 | 35,600 |
| 2025-12-17 | 7.730 | 7.800 | 7.460 | 7.480 | 7.480 | 63,500 |
| 2025-12-16 | 7.760 | 7.800 | 7.630 | 7.710 | 7.710 | 24,200 |
| 2025-12-15 | 8.280 | 8.280 | 7.830 | 7.900 | 7.900 | 80,700 |
| 2025-12-12 | 8.500 | 8.650 | 8.170 | 8.330 | 8.330 | 211,200 |
| 2025-12-11 | 8.000 | 8.400 | 8.000 | 8.390 | 8.390 | 182,100 |
| 2025-12-10 | 7.910 | 8.060 | 7.870 | 8.050 | 8.050 | 80,700 |
| 2025-12-09 | 7.600 | 7.870 | 7.600 | 7.840 | 7.840 | 29,400 |
| 2025-12-08 | 7.700 | 7.700 | 7.540 | 7.630 | 7.630 | 22,800 |
| 2025-12-05 | 8.180 | 8.180 | 7.660 | 7.680 | 7.680 | 108,800 |
| 2025-12-04 | 8.000 | 8.210 | 7.810 | 8.110 | 8.110 | 202,300 |
| 2025-12-03 | 7.610 | 7.940 | 7.610 | 7.920 | 7.920 | 87,000 |
| 2025-12-02 | 7.310 | 7.520 | 7.310 | 7.420 | 7.420 | 36,700 |
| 2025-12-01 | 7.320 | 7.530 | 7.230 | 7.270 | 7.270 | 34,500 |
| 2025-11-28 | 7.280 | 7.630 | 7.200 | 7.490 | 7.490 | 148,900 |
| 2025-11-27 | 7.170 | 7.290 | 7.120 | 7.290 | 7.290 | 8,700 |
| 2025-11-26 | 7.210 | 7.350 | 7.210 | 7.300 | 7.300 | 27,400 |
| 2025-11-25 | 7.000 | 7.330 | 6.950 | 7.280 | 7.280 | 149,100 |
| 2025-11-24 | 6.770 | 7.400 | 6.770 | 7.000 | 7.000 | 50,600 |
| 2025-11-21 | 7.000 | 7.000 | 6.750 | 6.800 | 6.800 | 110,500 |
| 2025-11-20 | 7.580 | 7.630 | 7.030 | 7.050 | 7.050 | 63,000 |
| 2025-11-19 | 7.150 | 7.450 | 7.150 | 7.370 | 7.370 | 49,900 |
| 2025-11-18 | 7.050 | 7.370 | 7.000 | 7.300 | 7.300 | 66,100 |
| 2025-11-17 | 7.430 | 7.430 | 6.990 | 7.060 | 7.060 | 123,400 |
| 2025-11-14 | 6.940 | 7.200 | 6.820 | 7.190 | 7.190 | 66,700 |
| 2025-11-13 | 7.350 | 7.350 | 7.010 | 7.030 | 7.030 | 48,600 |
| 2025-11-12 | 7.500 | 7.500 | 7.320 | 7.380 | 7.380 | 27,100 |
| 2025-11-11 | 7.590 | 7.590 | 7.400 | 7.460 | 7.460 | 122,500 |
| 2025-11-10 | 7.540 | 7.780 | 7.450 | 7.630 | 7.630 | 116,300 |
| 2025-11-07 | 7.010 | 7.140 | 6.710 | 7.100 | 7.100 | 125,600 |
| 2025-11-06 | 7.430 | 7.430 | 6.990 | 7.060 | 7.060 | 88,300 |
| 2025-11-05 | 7.800 | 7.860 | 7.480 | 7.500 | 7.500 | 356,200 |
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.