Paladin Energy Ltd (NMSE:PDN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 155.85
+1.10 (0.71%)
At close: Mar 3, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 0.71% | 1 |
| Mar 2, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 1.99% | 1 |
| Feb 27, 2026 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | 0.46% | 1 |
| Feb 26, 2026 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | -4.41% | 1 |
| Feb 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4.08% | 1 |
| Feb 24, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.01% | 1 |
| Feb 23, 2026 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -4.37% | 1 |
| Feb 20, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 5.95% | 1 |
| Feb 19, 2026 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | 5.60% | 1 |
| Feb 18, 2026 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | 5.48% | 1 |
| Feb 17, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | 0.64% | 1 |
| Feb 16, 2026 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | 1.22% | 1 |
| Feb 13, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -5.52% | 1 |
| Feb 12, 2026 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 0.91% | 1 |
| Feb 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.26% | 1 |
| Feb 10, 2026 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 5.83% | 1 |
| Feb 9, 2026 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | 4.10% | 1 |
| Feb 6, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -10.65% | 1 |
| Feb 5, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -8.70% | 1 |
| Feb 4, 2026 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | 3.88% | 1 |
| Feb 3, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -0.86% | 1 |
| Feb 2, 2026 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | -3.86% | 1 |
| Jan 30, 2026 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | -2.18% | 1 |
| Jan 29, 2026 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | 1.66% | 1 |
| Jan 28, 2026 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | 5.46% | 1 |
| Jan 27, 2026 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | -0.89% | 1 |
| Jan 26, 2026 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | 0.67% | 1 |
| Jan 23, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.62% | 1 |
| Jan 22, 2026 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | 1.58% | 1 |
| Jan 21, 2026 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | 13.23% | 1 |
| Jan 20, 2026 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | -1.23% | 1 |
| Jan 19, 2026 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | 6.85% | 1 |
| Jan 16, 2026 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 4.09% | 1 |
| Jan 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.15% | 1 |
| Jan 14, 2026 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | 0.05% | 1 |
| Jan 13, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 0.63% | 1 |
| Jan 12, 2026 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | -1.17% | 1 |
| Jan 9, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.48% | 1 |
| Jan 8, 2026 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | 0.82% | 1 |
| Jan 7, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -0.12% | 1 |
| Jan 6, 2026 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | -0.09% | 1 |
| Jan 5, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 6.71% | 1 |
| Jan 2, 2026 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | 5.27% | 1 |
| Dec 31, 2025 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 1.75% | 1 |
| Dec 30, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | -2.66% | 1 |
| Dec 29, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -1.13% | 1 |
| Dec 24, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -1.09% | 1 |
| Dec 23, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 2.03% | 1 |
| Dec 22, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 7.10% | 1 |
| Dec 19, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 9.25% | 1 |
| Dec 18, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -4.96% | 1 |
| Dec 17, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -3.23% | 1 |
| Dec 15, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -5.03% | 1 |
| Dec 12, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | 4.67% | 1 |
| Dec 11, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 2.09% | 1 |
| Dec 10, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | 1.88% | 1 |
| Dec 9, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 2.15% | 1 |
| Dec 8, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -1.56% | 1 |
| 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 |