Paladin Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.150 | 8.240 | 7.930 | 8.040 | 8.040 | 167,900 |
| 2025-11-03 | 8.700 | 8.700 | 8.200 | 8.300 | 8.300 | 73,100 |
| 2025-10-31 | 8.750 | 8.800 | 8.600 | 8.690 | 8.690 | 81,400 |
| 2025-10-30 | 8.360 | 8.750 | 8.300 | 8.670 | 8.670 | 205,400 |
| 2025-10-29 | 8.020 | 8.350 | 7.870 | 8.240 | 8.240 | 104,400 |
| 2025-10-28 | 7.610 | 8.000 | 7.610 | 7.840 | 7.840 | 220,400 |
| 2025-10-27 | 7.700 | 7.700 | 7.270 | 7.470 | 7.470 | 73,800 |
| 2025-10-24 | 7.600 | 7.660 | 7.500 | 7.610 | 7.610 | 105,600 |
| 2025-10-23 | 7.550 | 7.630 | 7.470 | 7.530 | 7.530 | 123,100 |
| 2025-10-22 | 7.490 | 7.605 | 7.340 | 7.560 | 7.560 | 129,400 |
| 2025-10-21 | 7.760 | 7.990 | 7.520 | 7.650 | 7.650 | 194,200 |
| 2025-10-20 | 7.900 | 7.990 | 7.700 | 7.890 | 7.890 | 118,800 |
| 2025-10-17 | 8.340 | 8.430 | 7.860 | 7.970 | 7.970 | 230,200 |
| 2025-10-16 | 8.950 | 9.000 | 8.530 | 8.660 | 8.660 | 136,800 |
| 2025-10-15 | 9.100 | 9.150 | 8.520 | 8.800 | 8.800 | 148,800 |
| 2025-10-14 | 8.510 | 9.110 | 8.500 | 8.860 | 8.860 | 308,200 |
| 2025-10-10 | 7.990 | 8.500 | 7.960 | 7.990 | 7.990 | 297,100 |
| 2025-10-09 | 8.070 | 8.280 | 8.050 | 8.140 | 8.140 | 110,700 |
| 2025-10-08 | 8.080 | 8.350 | 8.030 | 8.060 | 8.060 | 131,100 |
| 2025-10-07 | 8.010 | 8.250 | 7.950 | 8.040 | 8.040 | 105,700 |
| 2025-10-06 | 7.830 | 8.080 | 7.830 | 8.020 | 8.020 | 222,400 |
| 2025-10-03 | 7.810 | 7.950 | 7.700 | 7.780 | 7.780 | 150,400 |
| 2025-10-02 | 7.700 | 7.950 | 7.700 | 7.920 | 7.920 | 202,300 |
| 2025-10-01 | 7.440 | 7.570 | 7.430 | 7.540 | 7.540 | 50,800 |
| 2025-09-30 | 7.540 | 7.570 | 7.450 | 7.480 | 7.480 | 89,400 |
| 2025-09-29 | 7.630 | 7.630 | 7.430 | 7.530 | 7.530 | 179,600 |
| 2025-09-26 | 7.730 | 7.880 | 7.650 | 7.670 | 7.670 | 228,300 |
| 2025-09-25 | 7.530 | 7.910 | 7.500 | 7.880 | 7.880 | 390,000 |
| 2025-09-24 | 7.750 | 7.850 | 7.610 | 7.610 | 7.610 | 357,900 |
| 2025-09-23 | 7.750 | 7.870 | 7.640 | 7.720 | 7.720 | 464,200 |
| 2025-09-22 | 7.620 | 7.690 | 7.350 | 7.580 | 7.580 | 498,300 |
| 2025-09-19 | 7.250 | 7.580 | 7.150 | 7.540 | 7.540 | 518,500 |
| 2025-09-18 | 7.250 | 7.380 | 7.250 | 7.360 | 7.360 | 217,900 |
| 2025-09-17 | 6.970 | 7.140 | 6.950 | 7.050 | 7.050 | 449,400 |
| 2025-09-16 | 6.970 | 6.990 | 6.690 | 6.820 | 6.820 | 536,100 |
| 2025-09-15 | 7.000 | 7.500 | 6.890 | 7.400 | 7.400 | 475,500 |
| 2025-09-12 | 7.060 | 7.090 | 6.900 | 6.990 | 6.990 | 74,600 |
| 2025-09-11 | 7.050 | 7.170 | 7.050 | 7.160 | 7.160 | 67,800 |
| 2025-09-10 | 7.220 | 7.370 | 7.220 | 7.270 | 7.270 | 112,700 |
| 2025-09-09 | 7.420 | 7.470 | 7.260 | 7.370 | 7.370 | 96,400 |
| 2025-09-08 | 7.350 | 7.570 | 7.310 | 7.420 | 7.420 | 167,000 |
| 2025-09-05 | 6.990 | 7.170 | 6.990 | 7.170 | 7.170 | 95,800 |
| 2025-09-04 | 7.010 | 7.105 | 6.890 | 6.930 | 6.930 | 58,400 |
| 2025-09-03 | 7.000 | 7.030 | 6.920 | 6.980 | 6.980 | 68,900 |
| 2025-09-02 | 6.810 | 7.110 | 6.810 | 7.030 | 7.030 | 139,000 |
| 2025-08-29 | 6.930 | 7.170 | 6.850 | 6.940 | 6.940 | 282,500 |
| 2025-08-28 | 6.460 | 6.640 | 6.330 | 6.620 | 6.620 | 111,900 |
| 2025-08-27 | 6.740 | 6.740 | 6.590 | 6.620 | 6.620 | 36,400 |
| 2025-08-26 | 6.400 | 6.800 | 6.400 | 6.740 | 6.740 | 186,600 |
| 2025-08-25 | 6.160 | 6.310 | 6.140 | 6.210 | 6.210 | 57,100 |
| 2025-08-22 | 5.830 | 6.250 | 5.830 | 6.240 | 6.240 | 153,000 |
| 2025-08-21 | 5.610 | 5.740 | 5.560 | 5.740 | 5.740 | 21,300 |
| 2025-08-20 | 5.590 | 5.680 | 5.510 | 5.640 | 5.640 | 26,600 |
| 2025-08-19 | 5.850 | 5.880 | 5.610 | 5.640 | 5.640 | 167,200 |
| 2025-08-18 | 5.870 | 5.930 | 5.760 | 5.900 | 5.900 | 84,700 |
| 2025-08-15 | 5.810 | 5.950 | 5.810 | 5.890 | 5.890 | 28,000 |
| 2025-08-14 | 5.710 | 5.910 | 5.710 | 5.870 | 5.870 | 26,300 |
| 2025-08-13 | 5.900 | 5.910 | 5.700 | 5.750 | 5.750 | 42,800 |
| 2025-08-12 | 5.800 | 5.960 | 5.780 | 5.940 | 5.940 | 34,600 |
| 2025-08-11 | 5.890 | 5.920 | 5.800 | 5.800 | 5.800 | 43,400 |
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.