Paladin Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.930 | 6.010 | 5.860 | 5.880 | 5.880 | 83,300 |
| 2025-08-07 | 5.970 | 5.970 | 5.600 | 5.750 | 5.750 | 66,400 |
| 2025-08-06 | 5.700 | 5.760 | 5.670 | 5.710 | 5.710 | 53,500 |
| 2025-08-05 | 5.450 | 5.730 | 5.450 | 5.680 | 5.680 | 132,100 |
| 2025-08-01 | 5.400 | 5.490 | 5.240 | 5.370 | 5.370 | 117,000 |
| 2025-07-31 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 76,800 |
| 2025-07-30 | 5.730 | 5.770 | 5.600 | 5.630 | 5.630 | 81,700 |
| 2025-07-29 | 5.840 | 5.890 | 5.630 | 5.660 | 5.660 | 174,100 |
| 2025-07-28 | 6.200 | 6.200 | 5.960 | 6.070 | 6.070 | 221,600 |
| 2025-07-25 | 6.470 | 6.570 | 6.350 | 6.450 | 6.450 | 95,600 |
| 2025-07-24 | 6.590 | 6.700 | 6.550 | 6.680 | 6.680 | 155,800 |
| 2025-07-23 | 6.460 | 6.730 | 6.170 | 6.620 | 6.620 | 208,800 |
| 2025-07-22 | 7.150 | 7.360 | 7.110 | 7.270 | 7.270 | 95,600 |
| 2025-07-21 | 6.970 | 7.250 | 6.970 | 7.240 | 7.240 | 190,500 |
| 2025-07-18 | 7.060 | 7.140 | 6.990 | 7.060 | 7.060 | 50,000 |
| 2025-07-17 | 7.000 | 7.080 | 6.890 | 7.080 | 7.080 | 73,800 |
| 2025-07-16 | 6.900 | 7.080 | 6.890 | 7.070 | 7.070 | 129,300 |
| 2025-07-15 | 6.860 | 6.860 | 6.690 | 6.720 | 6.720 | 32,600 |
| 2025-07-14 | 6.420 | 6.650 | 6.410 | 6.620 | 6.620 | 66,600 |
| 2025-07-11 | 6.270 | 6.410 | 6.210 | 6.410 | 6.410 | 65,200 |
| 2025-07-10 | 6.300 | 6.360 | 6.260 | 6.320 | 6.320 | 34,500 |
| 2025-07-09 | 6.460 | 6.460 | 6.310 | 6.380 | 6.380 | 93,800 |
| 2025-07-08 | 6.910 | 6.930 | 6.580 | 6.650 | 6.650 | 52,100 |
| 2025-07-07 | 6.830 | 6.960 | 6.800 | 6.890 | 6.890 | 126,500 |
| 2025-07-04 | 6.860 | 6.900 | 6.800 | 6.900 | 6.900 | 17,500 |
| 2025-07-03 | 6.810 | 7.020 | 6.800 | 6.910 | 6.910 | 41,900 |
| 2025-07-02 | 6.950 | 7.250 | 6.840 | 6.910 | 6.910 | 59,000 |
| 2025-06-30 | 7.020 | 7.210 | 7.000 | 7.190 | 7.190 | 45,300 |
| 2025-06-27 | 6.990 | 7.140 | 6.980 | 6.980 | 6.980 | 81,700 |
| 2025-06-26 | 6.870 | 6.990 | 6.860 | 6.950 | 6.950 | 36,000 |
| 2025-06-25 | 6.760 | 6.870 | 6.760 | 6.830 | 6.830 | 34,700 |
| 2025-06-24 | 6.630 | 6.780 | 6.630 | 6.730 | 6.730 | 49,400 |
| 2025-06-23 | 6.500 | 6.670 | 6.400 | 6.650 | 6.650 | 56,800 |
| 2025-06-20 | 6.580 | 6.640 | 6.380 | 6.400 | 6.400 | 87,900 |
| 2025-06-19 | 6.630 | 6.670 | 6.480 | 6.550 | 6.550 | 17,700 |
| 2025-06-18 | 6.600 | 6.650 | 6.550 | 6.570 | 6.570 | 150,900 |
| 2025-06-17 | 6.660 | 6.700 | 6.510 | 6.560 | 6.560 | 125,800 |
| 2025-06-16 | 6.250 | 6.800 | 6.250 | 6.560 | 6.560 | 322,500 |
| 2025-06-13 | 5.540 | 5.750 | 5.540 | 5.710 | 5.710 | 49,800 |
| 2025-06-12 | 5.830 | 5.830 | 5.730 | 5.750 | 5.750 | 28,100 |
| 2025-06-11 | 5.660 | 5.890 | 5.660 | 5.800 | 5.800 | 50,700 |
| 2025-06-10 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 100,500 |
| 2025-06-09 | 5.760 | 6.030 | 5.750 | 5.900 | 5.900 | 129,500 |
| 2025-06-06 | 5.700 | 5.700 | 5.575 | 5.680 | 5.680 | 32,400 |
| 2025-06-05 | 5.630 | 5.690 | 5.510 | 5.630 | 5.630 | 82,600 |
| 2025-06-04 | 5.570 | 5.710 | 5.570 | 5.650 | 5.650 | 99,400 |
| 2025-06-03 | 5.300 | 5.530 | 5.300 | 5.410 | 5.410 | 144,264 |
| 2025-06-02 | 5.300 | 5.350 | 5.250 | 5.270 | 5.270 | 68,189 |
| 2025-05-30 | 5.390 | 5.430 | 5.330 | 5.430 | 5.430 | 40,300 |
| 2025-05-29 | 5.610 | 5.610 | 5.350 | 5.350 | 5.350 | 76,500 |
| 2025-05-28 | 5.680 | 5.750 | 5.640 | 5.710 | 5.710 | 62,900 |
| 2025-05-27 | 5.750 | 5.780 | 5.530 | 5.630 | 5.630 | 72,200 |
| 2025-05-26 | 5.600 | 5.810 | 5.600 | 5.720 | 5.720 | 109,100 |
| 2025-05-23 | 5.320 | 5.460 | 5.150 | 5.420 | 5.420 | 179,100 |
| 2025-05-22 | 4.980 | 5.070 | 4.890 | 4.970 | 4.970 | 275,100 |
| 2025-05-21 | 5.100 | 5.310 | 5.100 | 5.200 | 5.200 | 232,200 |
| 2025-05-20 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 116,300 |
| 2025-05-16 | 5.600 | 5.600 | 5.335 | 5.340 | 5.340 | 389,300 |
| 2025-05-15 | 5.590 | 5.760 | 5.590 | 5.660 | 5.660 | 137,300 |
| 2025-05-14 | 5.730 | 5.810 | 5.660 | 5.660 | 5.660 | 57,800 |
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.