Paladin Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.340 | 7.340 | 7.090 | 7.220 | 7.220 | 97,200 |
| 2025-02-13 | 7.410 | 7.430 | 7.280 | 7.350 | 7.350 | 47,300 |
| 2025-02-12 | 7.490 | 7.600 | 7.400 | 7.560 | 7.560 | 59,800 |
| 2025-02-11 | 7.750 | 7.750 | 7.480 | 7.500 | 7.500 | 43,800 |
| 2025-02-10 | 7.600 | 7.740 | 7.600 | 7.730 | 7.730 | 96,500 |
| 2025-02-07 | 7.710 | 7.850 | 7.640 | 7.650 | 7.650 | 50,900 |
| 2025-02-06 | 7.900 | 7.900 | 7.610 | 7.700 | 7.700 | 62,500 |
| 2025-02-05 | 7.990 | 8.000 | 7.870 | 7.920 | 7.920 | 66,300 |
| 2025-02-04 | 7.750 | 7.950 | 7.750 | 7.930 | 7.930 | 57,300 |
| 2025-02-03 | 7.550 | 7.700 | 7.280 | 7.650 | 7.650 | 78,400 |
| 2025-01-31 | 7.950 | 8.030 | 7.870 | 7.900 | 7.900 | 99,900 |
| 2025-01-30 | 7.600 | 7.830 | 7.600 | 7.790 | 7.790 | 91,000 |
| 2025-01-29 | 7.520 | 7.650 | 7.410 | 7.560 | 7.560 | 71,800 |
| 2025-01-28 | 7.310 | 7.550 | 7.210 | 7.490 | 7.490 | 86,000 |
| 2025-01-27 | 8.050 | 8.050 | 7.310 | 7.450 | 7.450 | 218,700 |
| 2025-01-24 | 8.150 | 8.300 | 8.120 | 8.300 | 8.300 | 315,700 |
| 2025-01-23 | 8.360 | 8.400 | 8.110 | 8.310 | 8.310 | 158,900 |
| 2025-01-22 | 7.910 | 8.550 | 7.900 | 8.400 | 8.400 | 368,200 |
| 2025-01-21 | 7.390 | 7.630 | 7.390 | 7.610 | 7.610 | 98,800 |
| 2025-01-20 | 7.650 | 7.650 | 7.450 | 7.460 | 7.460 | 42,900 |
| 2025-01-17 | 7.600 | 7.830 | 7.600 | 7.790 | 7.790 | 137,000 |
| 2025-01-16 | 7.490 | 7.580 | 7.350 | 7.500 | 7.500 | 104,900 |
| 2025-01-15 | 7.140 | 7.600 | 7.140 | 7.520 | 7.520 | 217,300 |
| 2025-01-14 | 7.400 | 7.570 | 7.180 | 7.420 | 7.420 | 94,600 |
| 2025-01-13 | 6.820 | 7.290 | 6.750 | 7.200 | 7.200 | 125,500 |
| 2025-01-10 | 7.060 | 7.060 | 6.860 | 6.910 | 6.910 | 64,600 |
| 2025-01-09 | 7.110 | 7.450 | 7.000 | 7.000 | 7.000 | 48,400 |
| 2025-01-08 | 7.550 | 7.550 | 7.220 | 7.240 | 7.240 | 104,500 |
| 2025-01-07 | 7.790 | 7.790 | 7.500 | 7.650 | 7.650 | 149,300 |
| 2025-01-06 | 7.710 | 7.900 | 7.660 | 7.810 | 7.810 | 276,800 |
| 2025-01-03 | 7.160 | 7.390 | 7.100 | 7.380 | 7.380 | 153,500 |
| 2025-01-02 | 6.900 | 7.200 | 6.900 | 7.100 | 7.100 | 397,600 |
| 2024-12-31 | 6.400 | 6.700 | 6.350 | 6.700 | 6.700 | 137,100 |
| 2024-12-30 | 6.750 | 6.750 | 6.000 | 6.270 | 6.270 | 95,300 |
| 2024-12-27 | 6.750 | 7.360 | 6.750 | 6.750 | 6.750 | 10,100 |
← NewerPage 8 of 8 · 455 trading days
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.