Paladin Energy Ltd (TSX:PDN)
Canada
· Delayed Price · Currency is CAD 11.46
-0.36 (-3.05%)
Mar 6, 2026, 10:51 AM EST
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.47 | 11.47 | 11.11 | 11.26 | - | -4.74% | 19,233 |
| Mar 5, 2026 | 12.35 | 12.36 | 11.63 | 11.82 | 11.82 | -5.59% | 232,572 |
| Mar 4, 2026 | 12.31 | 12.70 | 12.30 | 12.52 | 12.52 | -1.11% | 55,815 |
| Mar 3, 2026 | 12.93 | 12.93 | 12.05 | 12.66 | 12.66 | -5.31% | 175,898 |
| Mar 2, 2026 | 12.89 | 13.56 | 12.86 | 13.37 | 13.37 | 3.97% | 277,733 |
| Feb 27, 2026 | 12.79 | 13.14 | 12.68 | 12.86 | 12.86 | -0.85% | 150,986 |
| Feb 26, 2026 | 13.15 | 13.15 | 12.59 | 12.97 | 12.97 | -3.50% | 102,789 |
| Feb 25, 2026 | 13.50 | 13.67 | 13.43 | 13.44 | 13.44 | 1.51% | 84,615 |
| Feb 24, 2026 | 12.80 | 13.35 | 12.58 | 13.24 | 13.24 | 3.04% | 138,577 |
| Feb 23, 2026 | 13.25 | 13.25 | 12.76 | 12.85 | 12.85 | -4.53% | 111,835 |
| Feb 20, 2026 | 13.30 | 13.75 | 13.22 | 13.46 | 13.46 | 3.94% | 304,717 |
| Feb 19, 2026 | 12.52 | 13.09 | 12.50 | 12.95 | 12.95 | 3.60% | 233,650 |
| Feb 18, 2026 | 11.98 | 12.53 | 11.98 | 12.50 | 12.50 | 7.76% | 164,658 |
| Feb 17, 2026 | 11.41 | 11.69 | 11.37 | 11.60 | 11.60 | 1.58% | 125,034 |
| Feb 13, 2026 | 11.40 | 11.61 | 11.21 | 11.42 | 11.42 | 0.18% | 208,789 |
| Feb 12, 2026 | 11.84 | 11.92 | 11.38 | 11.40 | 11.40 | -2.90% | 123,112 |
| Feb 11, 2026 | 11.75 | 12.09 | 11.50 | 11.74 | 11.74 | 0.43% | 118,966 |
| Feb 10, 2026 | 11.79 | 11.79 | 11.40 | 11.69 | 11.69 | 2.90% | 95,961 |
| Feb 9, 2026 | 10.96 | 11.42 | 10.86 | 11.36 | 11.36 | 3.65% | 207,117 |
| Feb 6, 2026 | 11.18 | 11.38 | 10.46 | 10.96 | 10.96 | -2.75% | 287,590 |
| Feb 5, 2026 | 11.78 | 11.86 | 11.23 | 11.27 | 11.27 | -8.00% | 183,737 |
| Feb 4, 2026 | 12.98 | 13.02 | 11.52 | 12.25 | 12.25 | -3.92% | 435,248 |
| Feb 3, 2026 | 12.74 | 12.97 | 12.28 | 12.75 | 12.75 | 2.49% | 299,454 |
| Feb 2, 2026 | 12.06 | 12.61 | 12.06 | 12.44 | 12.44 | -0.16% | 344,691 |
| Jan 30, 2026 | 12.81 | 13.02 | 12.37 | 12.46 | 12.46 | -4.67% | 305,105 |
| Jan 29, 2026 | 13.73 | 13.73 | 12.54 | 13.07 | 13.07 | -4.53% | 271,732 |
| Jan 28, 2026 | 13.00 | 13.73 | 12.99 | 13.69 | 13.69 | 6.87% | 547,797 |
| Jan 27, 2026 | 12.34 | 12.93 | 12.21 | 12.81 | 12.81 | 7.11% | 555,369 |
| Jan 26, 2026 | 12.34 | 12.69 | 11.79 | 11.96 | 11.96 | -3.16% | 499,099 |
| Jan 23, 2026 | 12.44 | 12.44 | 12.25 | 12.35 | 12.35 | 0.08% | 190,270 |
| Jan 22, 2026 | 12.40 | 12.55 | 12.17 | 12.34 | 12.34 | 2.15% | 376,599 |
| Jan 21, 2026 | 12.08 | 12.40 | 12.05 | 12.08 | 12.08 | 13.32% | 606,454 |
| Jan 20, 2026 | 11.00 | 11.00 | 10.55 | 10.66 | 10.66 | -3.53% | 94,123 |
| Jan 19, 2026 | 10.66 | 11.09 | 10.66 | 11.05 | 11.05 | 7.39% | 220,540 |
| Jan 16, 2026 | 10.15 | 10.47 | 10.15 | 10.29 | 10.29 | 3.21% | 192,994 |
| Jan 15, 2026 | 10.00 | 10.11 | 9.84 | 9.97 | 9.97 | -1.09% | 109,818 |
| Jan 14, 2026 | 9.82 | 10.10 | 9.56 | 10.08 | 10.08 | 3.38% | 184,095 |
| Jan 13, 2026 | 9.91 | 9.91 | 9.69 | 9.75 | 9.75 | -1.61% | 47,153 |
| Jan 12, 2026 | 9.80 | 9.94 | 9.74 | 9.91 | 9.91 | 0.71% | 79,355 |
| Jan 9, 2026 | 10.05 | 10.35 | 9.81 | 9.84 | 9.84 | -2.09% | 94,489 |
| Jan 8, 2026 | 9.97 | 10.10 | 9.87 | 10.05 | 10.05 | -0.40% | 50,085 |
| Jan 7, 2026 | 10.10 | 10.12 | 9.88 | 10.09 | 10.09 | -0.79% | 93,867 |
| Jan 6, 2026 | 10.18 | 10.30 | 10.00 | 10.17 | 10.17 | 0.39% | 106,281 |
| Jan 5, 2026 | 9.99 | 10.19 | 9.80 | 10.13 | 10.13 | 5.96% | 376,346 |
| Jan 2, 2026 | 9.14 | 9.59 | 9.14 | 9.56 | 9.56 | 10.14% | 774,359 |
| Dec 31, 2025 | 8.55 | 8.79 | 8.54 | 8.68 | 8.68 | 2.00% | 39,806 |
| Dec 30, 2025 | 8.70 | 8.75 | 8.45 | 8.51 | 8.51 | -3.19% | 63,427 |
| Dec 29, 2025 | 8.80 | 8.93 | 8.71 | 8.79 | 8.79 | -0.45% | 115,319 |
| Dec 24, 2025 | 8.76 | 8.85 | 8.72 | 8.83 | 8.83 | -0.45% | 21,846 |
| Dec 23, 2025 | 8.75 | 8.88 | 8.64 | 8.87 | 8.87 | 2.54% | 394,142 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.49 | 8.65 | 8.65 | 0.58% | 133,053 |
| Dec 19, 2025 | 8.09 | 8.94 | 8.09 | 8.60 | 8.60 | 11.98% | 455,008 |
| Dec 18, 2025 | 7.45 | 7.74 | 7.45 | 7.68 | 7.68 | 2.67% | 35,640 |
| Dec 17, 2025 | 7.73 | 7.80 | 7.46 | 7.48 | 7.48 | -2.98% | 63,459 |
| Dec 16, 2025 | 7.76 | 7.80 | 7.63 | 7.71 | 7.71 | -2.41% | 24,201 |
| Dec 15, 2025 | 8.28 | 8.28 | 7.83 | 7.90 | 7.90 | -5.16% | 80,672 |
| Dec 12, 2025 | 8.50 | 8.65 | 8.17 | 8.33 | 8.33 | -0.72% | 211,213 |
| Dec 11, 2025 | 8.00 | 8.40 | 8.00 | 8.39 | 8.39 | 4.22% | 182,096 |
| Dec 10, 2025 | 7.91 | 8.06 | 7.87 | 8.05 | 8.05 | 2.68% | 80,689 |
| Dec 9, 2025 | 7.60 | 7.87 | 7.60 | 7.84 | 7.84 | 2.75% | 29,407 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.54 | 7.63 | 7.63 | -0.65% | 22,774 |
| Dec 5, 2025 | 8.18 | 8.18 | 7.66 | 7.68 | 7.68 | -5.30% | 108,837 |
| Dec 4, 2025 | 8.00 | 8.21 | 7.81 | 8.11 | 8.11 | 2.40% | 202,336 |
| Dec 3, 2025 | 7.61 | 7.94 | 7.61 | 7.92 | 7.92 | 6.74% | 86,960 |
| Dec 2, 2025 | 7.31 | 7.52 | 7.31 | 7.42 | 7.42 | 2.06% | 36,710 |
| Dec 1, 2025 | 7.32 | 7.53 | 7.23 | 7.27 | 7.27 | -2.94% | 34,500 |
| Nov 28, 2025 | 7.28 | 7.63 | 7.20 | 7.49 | 7.49 | 2.74% | 148,883 |
| Nov 27, 2025 | 7.17 | 7.29 | 7.12 | 7.29 | 7.29 | -0.14% | 8,730 |
| Nov 26, 2025 | 7.21 | 7.35 | 7.21 | 7.30 | 7.30 | 0.27% | 27,370 |
| Nov 25, 2025 | 7.00 | 7.33 | 6.95 | 7.28 | 7.28 | 4.00% | 149,077 |
| Nov 24, 2025 | 6.77 | 7.40 | 6.77 | 7.00 | 7.00 | 2.94% | 50,584 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -3.55% | 110,492 |
| Nov 20, 2025 | 7.58 | 7.63 | 7.03 | 7.05 | 7.05 | -4.34% | 63,016 |
| Nov 19, 2025 | 7.15 | 7.45 | 7.15 | 7.37 | 7.37 | 0.96% | 49,949 |
| Nov 18, 2025 | 7.05 | 7.37 | 7.00 | 7.30 | 7.30 | 3.40% | 66,128 |
| Nov 17, 2025 | 7.43 | 7.43 | 6.99 | 7.06 | 7.06 | -1.81% | 123,428 |
| Nov 14, 2025 | 6.94 | 7.20 | 6.82 | 7.19 | 7.19 | 2.28% | 66,691 |
| Nov 13, 2025 | 7.35 | 7.35 | 7.01 | 7.03 | 7.03 | -4.74% | 48,633 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.32 | 7.38 | 7.38 | -1.07% | 27,130 |
| Nov 11, 2025 | 7.59 | 7.59 | 7.40 | 7.46 | 7.46 | -2.23% | 122,465 |
| Nov 10, 2025 | 7.54 | 7.78 | 7.45 | 7.63 | 7.63 | 7.46% | 116,334 |
| Nov 7, 2025 | 7.01 | 7.14 | 6.71 | 7.10 | 7.10 | 0.57% | 125,580 |
| Nov 6, 2025 | 7.43 | 7.43 | 6.99 | 7.06 | 7.06 | -5.87% | 88,265 |
| Nov 5, 2025 | 7.80 | 7.86 | 7.48 | 7.50 | 7.50 | -6.72% | 356,179 |
| Nov 4, 2025 | 8.15 | 8.24 | 7.93 | 8.04 | 8.04 | -3.13% | 167,858 |
| Nov 3, 2025 | 8.70 | 8.70 | 8.20 | 8.30 | 8.30 | -4.49% | 73,060 |
| Oct 31, 2025 | 8.75 | 8.80 | 8.60 | 8.69 | 8.69 | 0.23% | 81,353 |
| Oct 30, 2025 | 8.36 | 8.75 | 8.30 | 8.67 | 8.67 | 5.22% | 205,427 |
| Oct 29, 2025 | 8.02 | 8.35 | 7.87 | 8.24 | 8.24 | 5.10% | 104,405 |
| Oct 28, 2025 | 7.61 | 8.00 | 7.61 | 7.84 | 7.84 | 4.95% | 220,397 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.27 | 7.47 | 7.47 | -1.84% | 73,816 |
| Oct 24, 2025 | 7.60 | 7.66 | 7.50 | 7.61 | 7.61 | 1.06% | 105,608 |
| Oct 23, 2025 | 7.55 | 7.63 | 7.47 | 7.53 | 7.53 | -0.40% | 123,122 |
| Oct 22, 2025 | 7.49 | 7.61 | 7.34 | 7.56 | 7.56 | -1.18% | 129,363 |
| Oct 21, 2025 | 7.76 | 7.99 | 7.52 | 7.65 | 7.65 | -3.04% | 194,198 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.70 | 7.89 | 7.89 | -1.00% | 118,848 |
| Oct 17, 2025 | 8.34 | 8.43 | 7.86 | 7.97 | 7.97 | -7.97% | 230,226 |
| Oct 16, 2025 | 8.95 | 9.00 | 8.53 | 8.66 | 8.66 | -1.59% | 136,835 |
| Oct 15, 2025 | 9.10 | 9.15 | 8.52 | 8.80 | 8.80 | -0.68% | 148,762 |
| Oct 14, 2025 | 8.51 | 9.11 | 8.50 | 8.86 | 8.86 | 10.89% | 308,174 |