Paladin Energy Ltd (TSX:PDN)
Canada
· Delayed Price · Currency is CAD 7.68
-0.43 (-5.30%)
At close: Dec 5, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.99 | 8.50 | 7.96 | 7.99 | 7.99 | -1.84% | 297,132 |
| Oct 9, 2025 | 8.07 | 8.28 | 8.05 | 8.14 | 8.14 | 0.99% | 110,735 |
| Oct 8, 2025 | 8.08 | 8.35 | 8.03 | 8.06 | 8.06 | 0.25% | 131,069 |
| Oct 7, 2025 | 8.01 | 8.25 | 7.95 | 8.04 | 8.04 | 0.25% | 105,680 |
| Oct 6, 2025 | 7.83 | 8.08 | 7.83 | 8.02 | 8.02 | 3.08% | 222,420 |
| Oct 3, 2025 | 7.81 | 7.95 | 7.70 | 7.78 | 7.78 | -1.77% | 150,402 |
| Oct 2, 2025 | 7.70 | 7.95 | 7.70 | 7.92 | 7.92 | 5.04% | 202,309 |
| Oct 1, 2025 | 7.44 | 7.57 | 7.43 | 7.54 | 7.54 | 0.80% | 50,819 |
| Sep 30, 2025 | 7.54 | 7.57 | 7.45 | 7.48 | 7.48 | -0.66% | 89,386 |
| Sep 29, 2025 | 7.63 | 7.63 | 7.43 | 7.53 | 7.53 | -1.83% | 179,644 |
| Sep 26, 2025 | 7.73 | 7.88 | 7.65 | 7.67 | 7.67 | -2.66% | 228,298 |
| Sep 25, 2025 | 7.53 | 7.91 | 7.50 | 7.88 | 7.88 | 3.55% | 389,975 |
| Sep 24, 2025 | 7.75 | 7.85 | 7.61 | 7.61 | 7.61 | -1.42% | 357,872 |
| Sep 23, 2025 | 7.75 | 7.87 | 7.64 | 7.72 | 7.72 | 1.85% | 464,210 |
| Sep 22, 2025 | 7.62 | 7.69 | 7.35 | 7.58 | 7.58 | 0.53% | 498,311 |
| Sep 19, 2025 | 7.25 | 7.58 | 7.15 | 7.54 | 7.54 | 2.45% | 518,488 |
| Sep 18, 2025 | 7.25 | 7.38 | 7.25 | 7.36 | 7.36 | 4.40% | 217,942 |
| Sep 17, 2025 | 6.97 | 7.14 | 6.95 | 7.05 | 7.05 | 3.37% | 449,412 |
| Sep 16, 2025 | 6.97 | 6.99 | 6.69 | 6.82 | 6.82 | -7.84% | 536,062 |
| Sep 15, 2025 | 7.00 | 7.50 | 6.89 | 7.40 | 7.40 | 5.87% | 475,532 |
| Sep 12, 2025 | 7.06 | 7.09 | 6.90 | 6.99 | 6.99 | -2.37% | 74,579 |
| Sep 11, 2025 | 7.05 | 7.17 | 7.05 | 7.16 | 7.16 | -1.51% | 67,777 |
| Sep 10, 2025 | 7.22 | 7.37 | 7.22 | 7.27 | 7.27 | -1.36% | 112,681 |
| Sep 9, 2025 | 7.42 | 7.47 | 7.26 | 7.37 | 7.37 | -0.67% | 96,352 |
| Sep 8, 2025 | 7.35 | 7.57 | 7.31 | 7.42 | 7.42 | 3.49% | 166,975 |
| Sep 5, 2025 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 3.46% | 95,808 |
| Sep 4, 2025 | 7.01 | 7.11 | 6.89 | 6.93 | 6.93 | -0.72% | 58,390 |
| Sep 3, 2025 | 7.00 | 7.03 | 6.92 | 6.98 | 6.98 | -0.71% | 68,853 |
| Sep 2, 2025 | 6.81 | 7.11 | 6.81 | 7.03 | 7.03 | 1.30% | 139,007 |
| Aug 29, 2025 | 6.93 | 7.17 | 6.85 | 6.94 | 6.94 | 4.83% | 282,494 |
| Aug 28, 2025 | 6.46 | 6.64 | 6.33 | 6.62 | 6.62 | - | 111,903 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.59 | 6.62 | 6.62 | -1.78% | 36,445 |
| Aug 26, 2025 | 6.40 | 6.80 | 6.40 | 6.74 | 6.74 | 8.53% | 186,586 |
| Aug 25, 2025 | 6.16 | 6.31 | 6.14 | 6.21 | 6.21 | -0.48% | 57,095 |
| Aug 22, 2025 | 5.83 | 6.25 | 5.83 | 6.24 | 6.24 | 8.71% | 152,967 |
| Aug 21, 2025 | 5.61 | 5.74 | 5.56 | 5.74 | 5.74 | 1.77% | 21,254 |
| Aug 20, 2025 | 5.59 | 5.68 | 5.51 | 5.64 | 5.64 | - | 26,619 |
| Aug 19, 2025 | 5.85 | 5.88 | 5.61 | 5.64 | 5.64 | -4.41% | 167,237 |
| Aug 18, 2025 | 5.87 | 5.93 | 5.76 | 5.90 | 5.90 | 0.17% | 84,651 |
| Aug 15, 2025 | 5.81 | 5.95 | 5.81 | 5.89 | 5.89 | 0.34% | 28,009 |
| Aug 14, 2025 | 5.71 | 5.91 | 5.71 | 5.87 | 5.87 | 2.09% | 26,306 |
| Aug 13, 2025 | 5.90 | 5.91 | 5.70 | 5.75 | 5.75 | -3.20% | 42,813 |
| Aug 12, 2025 | 5.80 | 5.96 | 5.78 | 5.94 | 5.94 | 2.41% | 34,642 |
| Aug 11, 2025 | 5.89 | 5.92 | 5.80 | 5.80 | 5.80 | -1.36% | 43,358 |
| Aug 8, 2025 | 5.93 | 6.01 | 5.86 | 5.88 | 5.88 | 2.26% | 83,343 |
| Aug 7, 2025 | 5.97 | 5.97 | 5.60 | 5.75 | 5.75 | 0.70% | 66,423 |
| Aug 6, 2025 | 5.70 | 5.76 | 5.67 | 5.71 | 5.71 | 0.53% | 53,474 |
| Aug 5, 2025 | 5.45 | 5.73 | 5.45 | 5.68 | 5.68 | 5.77% | 132,130 |
| Aug 1, 2025 | 5.40 | 5.49 | 5.24 | 5.37 | 5.37 | -0.56% | 117,032 |
| Jul 31, 2025 | 5.58 | 5.58 | 5.40 | 5.40 | 5.40 | -4.09% | 76,804 |
| Jul 30, 2025 | 5.73 | 5.77 | 5.60 | 5.63 | 5.63 | -0.53% | 81,695 |
| Jul 29, 2025 | 5.84 | 5.89 | 5.63 | 5.66 | 5.66 | -6.75% | 174,083 |
| Jul 28, 2025 | 6.20 | 6.20 | 5.96 | 6.07 | 6.07 | -5.89% | 221,642 |
| Jul 25, 2025 | 6.47 | 6.57 | 6.35 | 6.45 | 6.45 | -3.44% | 95,553 |
| Jul 24, 2025 | 6.59 | 6.70 | 6.55 | 6.68 | 6.68 | 0.91% | 155,835 |
| Jul 23, 2025 | 6.46 | 6.73 | 6.17 | 6.62 | 6.62 | -8.94% | 208,819 |
| Jul 22, 2025 | 7.15 | 7.36 | 7.11 | 7.27 | 7.27 | 0.41% | 95,625 |
| Jul 21, 2025 | 6.97 | 7.25 | 6.97 | 7.24 | 7.24 | 2.55% | 190,494 |
| Jul 18, 2025 | 7.06 | 7.14 | 6.99 | 7.06 | 7.06 | -0.28% | 50,027 |
| Jul 17, 2025 | 7.00 | 7.08 | 6.89 | 7.08 | 7.08 | 0.14% | 73,831 |
| Jul 16, 2025 | 6.90 | 7.08 | 6.89 | 7.07 | 7.07 | 5.21% | 129,266 |