Paladin Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.900 | 5.900 | 5.710 | 5.740 | 5.740 | 43,900 |
| 2025-05-12 | 5.850 | 5.910 | 5.810 | 5.850 | 5.850 | 58,600 |
| 2025-05-09 | 5.510 | 5.670 | 5.460 | 5.630 | 5.630 | 319,000 |
| 2025-05-08 | 5.740 | 5.850 | 5.650 | 5.670 | 5.670 | 211,400 |
| 2025-05-07 | 5.670 | 5.670 | 5.500 | 5.600 | 5.600 | 64,900 |
| 2025-05-06 | 5.490 | 5.625 | 5.270 | 5.580 | 5.580 | 142,100 |
| 2025-05-05 | 5.400 | 5.520 | 5.400 | 5.490 | 5.490 | 66,800 |
| 2025-05-02 | 5.350 | 5.480 | 5.330 | 5.400 | 5.400 | 224,000 |
| 2025-05-01 | 5.190 | 5.350 | 5.150 | 5.230 | 5.230 | 224,300 |
| 2025-04-30 | 5.070 | 5.070 | 4.920 | 5.040 | 5.040 | 112,100 |
| 2025-04-29 | 5.180 | 5.340 | 5.180 | 5.240 | 5.240 | 177,700 |
| 2025-04-28 | 4.950 | 5.000 | 4.920 | 4.990 | 4.990 | 54,400 |
| 2025-04-25 | 4.910 | 5.060 | 4.880 | 4.910 | 4.910 | 86,300 |
| 2025-04-24 | 4.800 | 5.080 | 4.800 | 5.060 | 5.060 | 294,800 |
| 2025-04-23 | 4.300 | 4.570 | 4.230 | 4.350 | 4.350 | 295,200 |
| 2025-04-22 | 3.630 | 3.730 | 3.570 | 3.650 | 3.650 | 286,400 |
| 2025-04-21 | 4.050 | 4.050 | 3.780 | 3.820 | 3.820 | 59,990 |
| 2025-04-17 | 3.940 | 4.050 | 3.930 | 3.980 | 3.980 | 114,500 |
| 2025-04-16 | 3.980 | 4.030 | 3.850 | 3.880 | 3.880 | 80,500 |
| 2025-04-15 | 4.130 | 4.130 | 4.020 | 4.030 | 4.030 | 38,300 |
| 2025-04-14 | 4.140 | 4.140 | 4.010 | 4.030 | 4.030 | 84,700 |
| 2025-04-11 | 4.050 | 4.090 | 3.850 | 4.050 | 4.050 | 62,300 |
| 2025-04-10 | 4.050 | 4.050 | 3.720 | 3.820 | 3.820 | 201,800 |
| 2025-04-09 | 3.340 | 3.885 | 3.340 | 3.800 | 3.800 | 292,100 |
| 2025-04-08 | 3.720 | 3.780 | 3.410 | 3.450 | 3.450 | 125,400 |
| 2025-04-07 | 3.530 | 3.810 | 3.420 | 3.560 | 3.560 | 729,000 |
| 2025-04-04 | 4.000 | 4.000 | 3.650 | 3.700 | 3.700 | 549,500 |
| 2025-04-03 | 4.010 | 4.130 | 4.010 | 4.040 | 4.040 | 127,600 |
| 2025-04-02 | 4.250 | 4.335 | 4.180 | 4.250 | 4.250 | 89,800 |
| 2025-04-01 | 4.420 | 4.430 | 4.250 | 4.370 | 4.370 | 143,096 |
| 2025-03-31 | 4.600 | 4.630 | 4.500 | 4.630 | 4.630 | 299,772 |
| 2025-03-28 | 4.810 | 4.890 | 4.630 | 4.690 | 4.690 | 87,500 |
| 2025-03-27 | 5.100 | 5.150 | 4.860 | 4.930 | 4.930 | 331,700 |
| 2025-03-26 | 5.240 | 5.240 | 4.910 | 4.910 | 4.910 | 231,300 |
| 2025-03-25 | 5.870 | 5.870 | 5.660 | 5.690 | 5.690 | 71,700 |
| 2025-03-24 | 5.890 | 5.940 | 5.840 | 5.900 | 5.900 | 40,000 |
| 2025-03-21 | 5.980 | 5.980 | 5.710 | 5.720 | 5.720 | 163,100 |
| 2025-03-20 | 6.190 | 6.340 | 6.140 | 6.220 | 6.220 | 89,700 |
| 2025-03-19 | 6.160 | 6.270 | 6.060 | 6.260 | 6.260 | 58,800 |
| 2025-03-18 | 6.230 | 6.250 | 6.000 | 6.040 | 6.040 | 102,900 |
| 2025-03-17 | 6.000 | 6.230 | 5.710 | 6.230 | 6.230 | 126,800 |
| 2025-03-14 | 5.710 | 5.880 | 5.710 | 5.880 | 5.880 | 63,700 |
| 2025-03-13 | 5.640 | 5.690 | 5.580 | 5.620 | 5.620 | 65,900 |
| 2025-03-12 | 5.820 | 5.820 | 5.500 | 5.620 | 5.620 | 47,500 |
| 2025-03-11 | 5.500 | 5.660 | 5.380 | 5.610 | 5.610 | 77,600 |
| 2025-03-10 | 5.820 | 5.820 | 5.520 | 5.560 | 5.560 | 67,500 |
| 2025-03-07 | 6.090 | 6.090 | 5.860 | 5.860 | 5.860 | 371,300 |
| 2025-03-06 | 6.200 | 6.200 | 6.040 | 6.130 | 6.130 | 199,000 |
| 2025-03-05 | 6.010 | 6.400 | 6.010 | 6.200 | 6.200 | 204,000 |
| 2025-03-04 | 6.110 | 6.340 | 5.860 | 6.110 | 6.110 | 389,800 |
| 2025-03-03 | 6.300 | 6.400 | 6.110 | 6.170 | 6.170 | 77,400 |
| 2025-02-28 | 6.110 | 6.210 | 6.100 | 6.120 | 6.120 | 233,800 |
| 2025-02-27 | 6.360 | 6.450 | 6.220 | 6.250 | 6.250 | 548,800 |
| 2025-02-26 | 6.450 | 6.530 | 6.330 | 6.380 | 6.380 | 101,800 |
| 2025-02-25 | 6.610 | 6.610 | 6.380 | 6.450 | 6.450 | 332,400 |
| 2025-02-24 | 6.750 | 6.790 | 6.550 | 6.730 | 6.730 | 92,200 |
| 2025-02-21 | 6.910 | 7.030 | 6.750 | 6.750 | 6.750 | 90,100 |
| 2025-02-20 | 7.030 | 7.090 | 6.860 | 7.050 | 7.050 | 142,000 |
| 2025-02-19 | 6.950 | 7.050 | 6.750 | 7.000 | 7.000 | 94,500 |
| 2025-02-18 | 7.010 | 7.170 | 6.980 | 7.020 | 7.020 | 70,200 |
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.