Skip to main content
Paladin Energy Ltd (ASX:PDN)
Australia flag Australia · Delayed Price · Currency is AUD
8.58
+0.18 (2.14%)
At close: Dec 5, 2025

Paladin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.748.888.578.588.582.14%2,453,124
Dec 4, 20258.578.788.408.408.40-0.94%2,408,032
Dec 3, 20258.148.578.118.488.485.21%3,544,257
Dec 2, 20257.868.137.848.068.060.75%1,615,286
Dec 1, 20258.158.217.928.008.00-1.48%1,452,412
Nov 28, 20257.788.267.758.128.123.44%2,834,722
Nov 27, 20258.078.117.697.857.85-1.63%2,566,473
Nov 26, 20257.968.047.847.987.981.92%2,072,985
Nov 25, 20257.787.957.707.837.835.10%2,285,636
Nov 24, 20257.627.707.457.457.45-0.67%5,666,905
Nov 21, 20257.767.867.487.507.50-8.20%4,659,700
Nov 20, 20258.308.438.178.178.172.12%3,521,211
Nov 19, 20257.998.177.938.008.002.17%2,727,334
Nov 18, 20257.928.227.797.837.83-4.16%4,361,441
Nov 17, 20258.038.197.868.178.172.00%2,501,977
Nov 14, 20257.758.017.658.018.01-1.23%3,799,918
Nov 13, 20258.138.208.028.118.11-0.37%2,039,800
Nov 12, 20258.308.438.048.148.14-2.86%2,769,841
Nov 11, 20258.408.448.118.388.38-2,665,041
Nov 10, 20257.908.407.848.388.387.85%3,907,422
Nov 7, 20257.797.977.717.777.77-3.84%4,405,674
Nov 6, 20258.238.297.948.088.08-4.49%4,795,252
Nov 5, 20258.878.908.408.468.46-8.93%4,411,057
Nov 4, 20259.179.338.909.299.29-1.80%2,538,647
Nov 3, 20259.459.749.399.469.46-1.97%2,773,510
Oct 31, 20259.529.739.489.659.651.79%5,712,256
Oct 30, 20258.969.598.959.489.485.92%5,059,294
Oct 29, 20258.829.248.748.958.9511.32%6,315,670
Oct 28, 20258.248.257.798.048.04-4.40%3,533,413
Oct 27, 20258.618.678.408.418.410.12%2,568,921
Oct 24, 20258.488.528.288.408.400.12%2,589,616
Oct 23, 20258.458.538.268.398.390.24%2,740,631
Oct 22, 20258.308.428.078.378.37-5.32%3,665,597
Oct 21, 20258.809.098.778.848.841.03%4,150,825
Oct 20, 20259.059.138.698.758.75-4.89%4,462,656
Oct 17, 20259.509.589.079.209.20-6.79%6,025,202
Oct 16, 20259.629.959.469.879.87-0.60%5,323,904
Oct 15, 20259.859.939.629.939.933.22%4,925,367
Oct 14, 20259.309.639.249.629.629.57%6,985,191
Oct 13, 20258.698.998.578.788.78-0.68%2,684,611
Oct 10, 20258.889.108.818.848.84-1.56%2,563,099
Oct 9, 20258.809.198.688.988.981.13%4,162,166
Oct 8, 20258.809.188.668.888.880.91%2,976,539
Oct 7, 20258.778.848.598.808.802.21%3,176,995
Oct 6, 20258.478.638.258.618.610.47%3,127,239
Oct 3, 20258.768.798.468.578.57-0.92%3,995,797
Oct 2, 20258.308.688.278.658.655.88%4,530,473
Oct 1, 20258.288.288.058.178.17-1.80%4,243,750
Sep 30, 20258.198.338.078.328.320.60%10,097,970
Sep 29, 20258.438.438.188.278.27-2.36%3,235,501
Sep 26, 20258.388.758.368.478.47-0.24%6,142,853
Sep 25, 20258.408.548.358.498.49-2.30%5,717,291
Sep 24, 20258.658.758.278.698.690.12%6,754,457
Sep 23, 20258.488.768.458.688.682.36%7,192,118
Sep 22, 20258.448.678.348.488.484.69%5,273,317
Sep 19, 20258.148.338.078.108.10-9,432,822
Sep 18, 20257.778.377.778.108.104.38%9,735,254
Sep 17, 20257.647.927.537.767.76-1.52%20,297,660
Sep 15, 20257.607.927.577.887.881.81%2,226,381
Sep 12, 20257.767.807.597.747.74-0.26%2,176,147
Sep 11, 20258.018.037.697.767.76-1.77%2,548,247
Sep 10, 20258.098.107.867.907.90-3.78%3,120,286
Sep 9, 20258.288.398.148.218.210.24%2,099,932
Sep 8, 20257.878.257.858.198.193.54%2,570,421
Sep 5, 20257.807.987.787.917.910.25%1,233,802
Sep 4, 20257.858.097.837.897.892.07%2,803,981
Sep 3, 20257.958.027.627.737.73-3.62%2,467,123
Sep 2, 20258.098.237.938.028.02-0.74%1,911,871
Sep 1, 20257.808.147.718.088.082.93%2,505,913
Aug 29, 20257.698.297.687.857.857.83%7,575,504
Aug 28, 20257.497.527.147.287.28-3.06%2,427,436
Aug 27, 20257.607.667.377.517.511.35%3,292,220
Aug 26, 20256.917.456.917.417.416.47%7,766,396
Aug 25, 20256.957.156.866.966.965.30%3,184,141
Aug 22, 20256.496.616.386.616.614.26%3,258,738
Aug 21, 20256.336.416.296.346.34-0.16%1,719,620
Aug 20, 20256.386.466.266.356.35-3.64%2,623,706
Aug 19, 20256.636.756.526.596.59-0.15%4,184,902
Aug 18, 20256.706.706.556.606.60-1.64%1,755,747
Aug 15, 20256.576.736.526.716.711.82%2,065,436
Aug 14, 20256.486.616.456.596.591.70%2,123,939
Aug 13, 20256.656.736.486.486.48-1.97%2,788,154
Aug 12, 20256.606.646.486.616.61-1.05%2,802,086
Aug 11, 20256.566.686.566.686.680.45%1,794,017
Aug 8, 20256.446.706.446.656.650.45%3,163,237
Aug 7, 20256.546.826.456.626.623.44%4,009,252
Aug 6, 20256.426.546.316.406.401.27%4,358,035
Aug 5, 20256.426.586.326.326.320.32%3,519,199
Aug 4, 20256.056.356.046.306.300.96%2,777,061
Aug 1, 20256.176.256.036.246.240.48%3,350,119
Jul 31, 20256.326.356.176.216.21-2.66%4,608,833
Jul 30, 20256.456.606.366.386.38-2.00%4,548,368
Jul 29, 20256.806.826.446.516.51-5.79%5,157,371
Jul 28, 20257.007.046.736.916.91-4.43%6,881,632
Jul 25, 20257.267.407.177.237.23-2.17%4,080,668
Jul 24, 20257.387.657.277.397.391.93%6,976,856
Jul 23, 20257.557.817.077.257.25-11.26%14,334,250
Jul 22, 20257.978.187.868.178.172.12%2,192,904
Jul 21, 20257.748.097.748.008.002.30%2,595,716
Jul 18, 20257.917.957.687.827.82-0.51%3,787,257