Paladin Energy Ltd (ASX:PDN)
Australia
· Delayed Price · Currency is AUD 12.16
-0.70 (-5.44%)
At close: Mar 6, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.24 | 12.57 | 12.07 | 12.16 | 12.16 | -5.44% | 2,590,478 |
| Mar 5, 2026 | 13.13 | 13.19 | 12.76 | 12.86 | 12.86 | 2.23% | 2,406,869 |
| Mar 4, 2026 | 12.75 | 12.79 | 12.29 | 12.58 | 12.58 | -7.57% | 3,324,582 |
| Mar 3, 2026 | 14.00 | 14.14 | 13.18 | 13.61 | 13.61 | 0.37% | 2,786,836 |
| Mar 2, 2026 | 13.25 | 13.69 | 13.22 | 13.56 | 13.56 | 1.27% | 1,463,562 |
| Feb 27, 2026 | 13.40 | 13.48 | 12.91 | 13.39 | 13.39 | 0.22% | 2,201,428 |
| Feb 26, 2026 | 13.80 | 13.89 | 13.22 | 13.36 | 13.36 | -4.23% | 1,733,015 |
| Feb 25, 2026 | 13.80 | 13.97 | 13.53 | 13.95 | 13.95 | 4.03% | 3,023,720 |
| Feb 24, 2026 | 13.34 | 13.57 | 13.14 | 13.41 | 13.41 | -0.07% | 1,605,279 |
| Feb 23, 2026 | 13.89 | 14.03 | 13.42 | 13.42 | 13.42 | -3.80% | 1,865,657 |
| Feb 20, 2026 | 13.95 | 14.15 | 13.24 | 13.95 | 13.95 | 5.44% | 3,975,536 |
| Feb 19, 2026 | 12.98 | 13.41 | 12.87 | 13.23 | 13.23 | 5.50% | 3,188,514 |
| Feb 18, 2026 | 11.95 | 12.63 | 11.91 | 12.54 | 12.54 | 5.56% | 2,380,621 |
| Feb 17, 2026 | 12.04 | 12.08 | 11.78 | 11.88 | 11.88 | 0.34% | 2,092,324 |
| Feb 16, 2026 | 11.85 | 12.18 | 11.75 | 11.84 | 11.84 | 1.37% | 1,851,722 |
| Feb 13, 2026 | 11.84 | 12.00 | 11.63 | 11.68 | 11.68 | -5.35% | 2,922,013 |
| Feb 12, 2026 | 12.55 | 12.68 | 12.07 | 12.34 | 12.34 | 0.73% | 2,561,259 |
| Feb 11, 2026 | 11.90 | 12.34 | 11.69 | 12.25 | 12.25 | 0.99% | 2,524,610 |
| Feb 10, 2026 | 11.89 | 12.17 | 11.70 | 12.13 | 12.13 | 5.48% | 3,086,307 |
| Feb 9, 2026 | 11.50 | 11.57 | 11.28 | 11.50 | 11.50 | 4.45% | 4,774,426 |
| Feb 6, 2026 | 11.99 | 12.04 | 11.00 | 11.01 | 11.01 | -10.92% | 7,560,095 |
| Feb 5, 2026 | 12.71 | 12.86 | 12.24 | 12.36 | 12.36 | -8.98% | 6,393,185 |
| Feb 4, 2026 | 13.44 | 13.68 | 13.23 | 13.58 | 13.58 | 3.82% | 2,188,484 |
| Feb 3, 2026 | 13.00 | 13.31 | 12.86 | 13.08 | 13.08 | -0.23% | 3,108,648 |
| Feb 2, 2026 | 13.10 | 13.36 | 12.80 | 13.11 | 13.11 | -5.27% | 3,665,825 |
| Jan 30, 2026 | 13.85 | 14.44 | 13.60 | 13.84 | 13.84 | -2.12% | 7,536,081 |
| Jan 29, 2026 | 14.21 | 14.35 | 13.89 | 14.14 | 14.14 | 1.43% | 5,958,723 |
| Jan 28, 2026 | 13.58 | 13.99 | 13.47 | 13.94 | 13.94 | 5.37% | 4,361,373 |
| Jan 27, 2026 | 13.00 | 13.32 | 12.91 | 13.23 | 13.23 | -0.60% | 4,124,801 |
| Jan 23, 2026 | 13.01 | 13.43 | 12.91 | 13.31 | 13.31 | -0.37% | 7,044,686 |
| Jan 22, 2026 | 13.00 | 13.36 | 12.63 | 13.36 | 13.36 | 1.44% | 7,875,994 |
| Jan 21, 2026 | 11.97 | 13.25 | 11.84 | 13.17 | 13.17 | 13.14% | 7,207,894 |
| Jan 20, 2026 | 11.64 | 11.81 | 11.46 | 11.64 | 11.64 | -1.69% | 3,721,427 |
| Jan 19, 2026 | 11.36 | 11.96 | 11.34 | 11.84 | 11.84 | 6.57% | 4,775,154 |
| Jan 16, 2026 | 10.68 | 11.44 | 10.65 | 11.11 | 11.11 | 4.12% | 6,190,785 |
| Jan 15, 2026 | 10.89 | 11.03 | 10.64 | 10.67 | 10.67 | 0.09% | 3,386,603 |
| Jan 14, 2026 | 10.68 | 10.80 | 10.59 | 10.66 | 10.66 | 0.57% | 2,118,880 |
| Jan 13, 2026 | 10.92 | 11.02 | 10.55 | 10.60 | 10.60 | 0.66% | 3,592,482 |
| Jan 12, 2026 | 10.86 | 10.87 | 10.47 | 10.53 | 10.53 | -0.75% | 2,249,551 |
| Jan 9, 2026 | 10.86 | 10.90 | 10.45 | 10.61 | 10.61 | -2.66% | 2,561,493 |
| Jan 8, 2026 | 10.89 | 11.05 | 10.82 | 10.90 | 10.90 | 0.93% | 2,582,712 |
| Jan 7, 2026 | 11.00 | 11.09 | 10.70 | 10.80 | 10.80 | -0.64% | 2,709,832 |
| Jan 6, 2026 | 10.93 | 11.11 | 10.79 | 10.87 | 10.87 | 0.18% | 3,999,786 |
| Jan 5, 2026 | 10.81 | 11.32 | 10.71 | 10.85 | 10.85 | 7.11% | 5,393,798 |
| Jan 2, 2026 | 9.63 | 10.30 | 9.61 | 10.13 | 10.13 | 5.63% | 4,038,235 |
| Dec 31, 2025 | 9.19 | 9.59 | 9.15 | 9.59 | 9.59 | 2.46% | 1,993,968 |
| Dec 30, 2025 | 9.55 | 9.58 | 9.36 | 9.36 | 9.36 | -2.60% | 3,325,528 |
| Dec 29, 2025 | 9.70 | 9.77 | 9.54 | 9.61 | 9.61 | -1.13% | 1,954,927 |
| Dec 24, 2025 | 9.78 | 9.98 | 9.70 | 9.72 | 9.72 | -1.52% | 1,962,032 |
| Dec 23, 2025 | 9.72 | 9.90 | 9.64 | 9.87 | 9.87 | 1.44% | 2,415,925 |
| Dec 22, 2025 | 9.43 | 9.94 | 9.42 | 9.73 | 9.73 | 7.04% | 4,541,756 |
| Dec 19, 2025 | 8.50 | 9.12 | 8.50 | 9.09 | 9.09 | 9.25% | 10,756,500 |
| Dec 18, 2025 | 8.40 | 8.50 | 8.16 | 8.32 | 8.32 | -4.81% | 3,087,634 |
| Dec 17, 2025 | 8.33 | 8.81 | 8.31 | 8.74 | 8.74 | 2.58% | 2,127,941 |
| Dec 16, 2025 | 8.54 | 8.76 | 8.47 | 8.52 | 8.52 | -4.80% | 2,643,203 |
| Dec 15, 2025 | 9.07 | 9.15 | 8.80 | 8.95 | 8.95 | -4.69% | 2,602,838 |
| Dec 12, 2025 | 9.30 | 9.48 | 9.16 | 9.39 | 9.39 | 4.80% | 3,122,166 |
| Dec 11, 2025 | 8.95 | 9.24 | 8.88 | 8.96 | 8.96 | 2.75% | 2,703,195 |
| Dec 10, 2025 | 8.54 | 8.97 | 8.54 | 8.72 | 8.72 | 1.87% | 2,713,471 |
| Dec 9, 2025 | 8.31 | 8.68 | 8.31 | 8.56 | 8.56 | 1.54% | 2,108,233 |
| Dec 8, 2025 | 8.27 | 8.54 | 8.23 | 8.43 | 8.43 | -1.75% | 2,211,325 |
| Dec 5, 2025 | 8.74 | 8.88 | 8.57 | 8.58 | 8.58 | 2.14% | 2,453,124 |
| Dec 4, 2025 | 8.57 | 8.78 | 8.40 | 8.40 | 8.40 | -0.94% | 2,408,032 |
| Dec 3, 2025 | 8.14 | 8.57 | 8.11 | 8.48 | 8.48 | 5.21% | 3,544,257 |
| Dec 2, 2025 | 7.86 | 8.13 | 7.84 | 8.06 | 8.06 | 0.75% | 1,615,286 |
| Dec 1, 2025 | 8.15 | 8.21 | 7.92 | 8.00 | 8.00 | -1.48% | 1,452,412 |
| Nov 28, 2025 | 7.78 | 8.26 | 7.75 | 8.12 | 8.12 | 3.44% | 2,834,722 |
| Nov 27, 2025 | 8.07 | 8.11 | 7.69 | 7.85 | 7.85 | -1.63% | 2,566,473 |
| Nov 26, 2025 | 7.96 | 8.04 | 7.84 | 7.98 | 7.98 | 1.92% | 2,072,985 |
| Nov 25, 2025 | 7.78 | 7.95 | 7.70 | 7.83 | 7.83 | 5.10% | 2,285,636 |
| Nov 24, 2025 | 7.62 | 7.70 | 7.45 | 7.45 | 7.45 | -0.67% | 5,666,905 |
| Nov 21, 2025 | 7.76 | 7.86 | 7.48 | 7.50 | 7.50 | -8.20% | 4,659,700 |
| Nov 20, 2025 | 8.30 | 8.43 | 8.17 | 8.17 | 8.17 | 2.12% | 3,521,211 |
| Nov 19, 2025 | 7.99 | 8.17 | 7.93 | 8.00 | 8.00 | 2.17% | 2,727,334 |
| Nov 18, 2025 | 7.92 | 8.22 | 7.79 | 7.83 | 7.83 | -4.16% | 4,361,441 |
| Nov 17, 2025 | 8.03 | 8.19 | 7.86 | 8.17 | 8.17 | 2.00% | 2,501,977 |
| Nov 14, 2025 | 7.75 | 8.01 | 7.65 | 8.01 | 8.01 | -1.23% | 3,799,918 |
| Nov 13, 2025 | 8.13 | 8.20 | 8.02 | 8.11 | 8.11 | -0.37% | 2,039,800 |
| Nov 12, 2025 | 8.30 | 8.43 | 8.04 | 8.14 | 8.14 | -2.86% | 2,769,841 |
| Nov 11, 2025 | 8.40 | 8.44 | 8.11 | 8.38 | 8.38 | - | 2,665,041 |
| Nov 10, 2025 | 7.90 | 8.40 | 7.84 | 8.38 | 8.38 | 7.85% | 3,907,422 |
| Nov 7, 2025 | 7.79 | 7.97 | 7.71 | 7.77 | 7.77 | -3.84% | 4,405,674 |
| Nov 6, 2025 | 8.23 | 8.29 | 7.94 | 8.08 | 8.08 | -4.49% | 4,795,252 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.40 | 8.46 | 8.46 | -8.93% | 4,411,057 |
| Nov 4, 2025 | 9.17 | 9.33 | 8.90 | 9.29 | 9.29 | -1.80% | 2,538,647 |
| Nov 3, 2025 | 9.45 | 9.74 | 9.39 | 9.46 | 9.46 | -1.97% | 2,773,510 |
| Oct 31, 2025 | 9.52 | 9.73 | 9.48 | 9.65 | 9.65 | 1.79% | 5,712,256 |
| Oct 30, 2025 | 8.96 | 9.59 | 8.95 | 9.48 | 9.48 | 5.92% | 5,059,294 |
| Oct 29, 2025 | 8.82 | 9.24 | 8.74 | 8.95 | 8.95 | 11.32% | 6,315,670 |
| Oct 28, 2025 | 8.24 | 8.25 | 7.79 | 8.04 | 8.04 | -4.40% | 3,533,413 |
| Oct 27, 2025 | 8.61 | 8.67 | 8.40 | 8.41 | 8.41 | 0.12% | 2,568,921 |
| Oct 24, 2025 | 8.48 | 8.52 | 8.28 | 8.40 | 8.40 | 0.12% | 2,589,616 |
| Oct 23, 2025 | 8.45 | 8.53 | 8.26 | 8.39 | 8.39 | 0.24% | 2,740,631 |
| Oct 22, 2025 | 8.30 | 8.42 | 8.07 | 8.37 | 8.37 | -5.32% | 3,665,597 |
| Oct 21, 2025 | 8.80 | 9.09 | 8.77 | 8.84 | 8.84 | 1.03% | 4,150,825 |
| Oct 20, 2025 | 9.05 | 9.13 | 8.69 | 8.75 | 8.75 | -4.89% | 4,462,656 |
| Oct 17, 2025 | 9.50 | 9.58 | 9.07 | 9.20 | 9.20 | -6.79% | 6,025,202 |
| Oct 16, 2025 | 9.62 | 9.95 | 9.46 | 9.87 | 9.87 | -0.60% | 5,323,904 |
| Oct 15, 2025 | 9.85 | 9.93 | 9.62 | 9.93 | 9.93 | 3.22% | 4,925,367 |
| Oct 14, 2025 | 9.30 | 9.63 | 9.24 | 9.62 | 9.62 | 9.57% | 6,985,191 |