Paladin Energy Ltd (NMSE:PDN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 95.41
+5.07 (5.61%)
At close: Dec 3, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.71% | 1 |
| Dec 4, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | -0.71% | 1 |
| Dec 3, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 5.61% | 1 |
| Dec 2, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.69% | 1 |
| Dec 1, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -1.42% | 1 |
| Nov 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 3.72% | 1 |
| Nov 27, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.59% | 1 |
| Nov 26, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 2.07% | 1 |
| Nov 25, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 4.57% | 1 |
| Nov 24, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.12% | 1 |
| Nov 21, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -8.36% | 1 |
| Nov 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.18% | 1 |
| Nov 19, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 2.04% | 1 |
| Nov 18, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -4.27% | 1 |
| Nov 17, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 2.18% | 1 |
| Nov 14, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.76% | 1 |
| Nov 13, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.31% | 1 |
| Nov 12, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -2.79% | 1 |
| Nov 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.64% | 1 |
| Nov 10, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 7.89% | 1 |
| Nov 7, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -4.36% | 1 |
| Nov 6, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -4.76% | 1 |
| Nov 5, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -8.62% | 1 |
| Nov 4, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.05% | 1 |
| Nov 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.78% | 1 |
| Oct 31, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | 1.70% | 1 |
| Oct 30, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 5.94% | 1 |
| Oct 29, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 11.70% | 1 |
| Oct 28, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -4.05% | 1 |
| Oct 27, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.05% | 1 |
| Oct 24, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.43% | 1 |
| Oct 23, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.35% | 1 |
| Oct 22, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -4.49% | 1 |
| Oct 21, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 0.41% | 1 |
| Oct 20, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -4.68% | 1 |
| Oct 17, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | -6.91% | 1 |
| Oct 16, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.83% | 1 |
| Oct 15, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 3.46% | 1 |
| Oct 14, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 9.21% | 1 |
| Oct 13, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.45% | 1 |
| Oct 10, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -1.87% | 1 |
| Oct 9, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1.06% | 1 |
| Oct 8, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 0.63% | 1 |
| Oct 7, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1.82% | 1 |
| Oct 6, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.37% | 1 |
| Oct 3, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.81% | 1 |
| Oct 2, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 5.82% | 1 |
| Oct 1, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.65% | 1 |
| Sep 30, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.73% | 1 |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.61% | 1 |
| Sep 26, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.29% | 1 |
| Sep 25, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.49% | 1 |
| Sep 23, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 2.39% | 1 |
| Sep 22, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 3.56% | 1 |
| Sep 19, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - | 1 |
| Sep 18, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 4.42% | 1 |
| Sep 17, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -1.63% | 1 |
| Sep 15, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 2.07% | 1 |
| Sep 12, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.55% | 1 |
| Sep 11, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | -1.85% | 1 |
| Sep 10, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -3.58% | 1 |
| Sep 9, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 0.31% | 1 |
| Sep 8, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 3.28% | 1 |
| Sep 5, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.45% | 1 |
| Sep 4, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 3.03% | 1 |
| Sep 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.33% | 1 |
| Sep 2, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.89% | 1 |
| Sep 1, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 2.72% | 1 |
| Aug 29, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 8.40% | 1 |
| Aug 28, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -2.57% | 1 |
| Aug 27, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 1.77% | 1 |
| Aug 26, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 7.04% | 1 |
| Aug 25, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 4.97% | 1 |
| Aug 22, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 4.38% | 1 |
| Aug 21, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.48% | 1 |
| Aug 20, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -4.05% | 1 |
| Aug 19, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.37% | 1 |
| Aug 18, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -1.19% | 1 |
| Aug 15, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.27% | 1 |
| Aug 14, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.88% | 1 |
| Aug 13, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -2.49% | 1 |
| Aug 12, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.24% | 1 |
| Aug 11, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.98% | 1 |
| Aug 8, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.27% | 1 |
| Aug 7, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 3.22% | 1 |
| Aug 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.23% | 1 |
| Aug 5, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.43% | 1 |
| Aug 4, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.78% | 1 |
| Aug 1, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.25% | 1 |
| Jul 31, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.81% | 1 |
| Jul 30, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -2.29% | 1 |
| Jul 29, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -5.45% | 1 |
| Jul 28, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -4.24% | 1 |
| Jul 25, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -2.24% | 1 |
| Jul 24, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 2.68% | 1 |
| Jul 23, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -10.74% | 1 |
| Jul 22, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 1.68% | 1 |
| Jul 21, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 1.79% | 1 |
| Jul 18, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.45% | 1 |
| Jul 17, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -1.88% | 1 |