Paladin Energy Ltd (ASX:PDN)
Australia
· Delayed Price · Currency is AUD 12.27
+0.03 (0.25%)
Apr 29, 2026, 10:19 AM AEST
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.30 | 12.49 | 12.26 | 12.43 | - | 2.14% | 529,496 |
| Apr 27, 2026 | 12.40 | 12.42 | 12.12 | 12.17 | 12.17 | -3.49% | 1,801,198 |
| Apr 24, 2026 | 12.92 | 12.99 | 12.58 | 12.61 | 12.61 | -2.63% | 1,443,680 |
| Apr 23, 2026 | 13.37 | 13.47 | 12.86 | 12.95 | 12.95 | 0.62% | 2,851,060 |
| Apr 22, 2026 | 13.22 | 13.39 | 12.87 | 12.87 | 12.87 | -5.44% | 2,424,062 |
| Apr 21, 2026 | 13.90 | 13.92 | 13.44 | 13.61 | 13.61 | -1.02% | 2,083,182 |
| Apr 20, 2026 | 14.11 | 14.19 | 13.69 | 13.75 | 13.75 | -5.43% | 3,864,823 |
| Apr 17, 2026 | 14.64 | 15.10 | 14.32 | 14.54 | 14.54 | 2.76% | 5,078,841 |
| Apr 16, 2026 | 14.10 | 14.65 | 14.00 | 14.15 | 14.15 | 2.61% | 2,967,974 |
| Apr 15, 2026 | 13.59 | 13.88 | 13.58 | 13.79 | 13.79 | 4.47% | 3,763,265 |
| Apr 14, 2026 | 12.90 | 13.32 | 12.73 | 13.20 | 13.20 | 6.28% | 2,057,012 |
| Apr 13, 2026 | 12.57 | 12.83 | 12.42 | 12.42 | 12.42 | -1.35% | 1,734,693 |
| Apr 10, 2026 | 12.30 | 12.70 | 12.12 | 12.59 | 12.59 | 2.03% | 1,523,940 |
| Apr 9, 2026 | 12.20 | 12.41 | 12.03 | 12.34 | 12.34 | -0.88% | 1,529,176 |
| Apr 8, 2026 | 12.22 | 12.57 | 12.08 | 12.45 | 12.45 | 8.54% | 2,324,943 |
| Apr 7, 2026 | 11.85 | 11.95 | 11.39 | 11.47 | 11.47 | 0.79% | 1,870,083 |
| Apr 2, 2026 | 11.80 | 11.90 | 11.38 | 11.38 | 11.38 | -3.64% | 1,990,376 |
| Apr 1, 2026 | 11.56 | 12.02 | 11.45 | 11.81 | 11.81 | 6.88% | 2,713,307 |
| Mar 31, 2026 | 10.82 | 11.47 | 10.81 | 11.05 | 11.05 | -1.16% | 4,551,170 |
| Mar 30, 2026 | 10.86 | 11.24 | 10.80 | 11.18 | 11.18 | 1.64% | 1,456,789 |
| Mar 27, 2026 | 10.73 | 11.03 | 10.73 | 11.00 | 11.00 | -1.26% | 1,795,865 |
| Mar 26, 2026 | 11.34 | 11.45 | 11.04 | 11.14 | 11.14 | -2.96% | 1,675,537 |
| Mar 25, 2026 | 10.77 | 11.48 | 10.57 | 11.48 | 11.48 | 11.03% | 2,949,654 |
| Mar 24, 2026 | 10.56 | 10.67 | 10.23 | 10.34 | 10.34 | 2.17% | 2,611,739 |
| Mar 23, 2026 | 10.25 | 10.45 | 10.05 | 10.12 | 10.12 | -6.12% | 2,999,886 |
| Mar 20, 2026 | 10.40 | 11.06 | 10.22 | 10.78 | 10.78 | -0.83% | 12,972,340 |
| Mar 19, 2026 | 10.82 | 11.05 | 10.56 | 10.87 | 10.87 | -4.57% | 3,668,002 |
| Mar 18, 2026 | 11.30 | 11.68 | 11.29 | 11.39 | 11.39 | 1.24% | 2,517,039 |
| Mar 17, 2026 | 11.46 | 11.54 | 11.10 | 11.25 | 11.25 | 1.44% | 1,906,389 |
| Mar 16, 2026 | 11.35 | 11.50 | 10.83 | 11.09 | 11.09 | -5.29% | 3,037,070 |
| Mar 13, 2026 | 11.80 | 11.93 | 11.65 | 11.71 | 11.71 | -0.93% | 1,190,340 |
| Mar 12, 2026 | 12.11 | 12.27 | 11.71 | 11.82 | 11.82 | -4.68% | 2,247,123 |
| Mar 11, 2026 | 12.17 | 12.43 | 11.97 | 12.40 | 12.40 | 3.77% | 2,421,546 |
| Mar 10, 2026 | 11.79 | 12.27 | 11.78 | 11.95 | 11.95 | 6.70% | 3,517,436 |
| Mar 9, 2026 | 11.70 | 11.70 | 11.04 | 11.20 | 11.20 | -7.89% | 4,866,094 |
| 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 |