Paladin Energy Ltd (TSX:PDN)
Canada
· Delayed Price · Currency is CAD 11.73
-0.15 (-1.26%)
At close: Apr 28, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.85 | 11.85 | 11.61 | 11.73 | 11.73 | -1.26% | 62,972 |
| Apr 27, 2026 | 11.99 | 12.11 | 11.79 | 11.88 | 11.88 | -1.33% | 96,265 |
| Apr 24, 2026 | 12.39 | 12.40 | 12.02 | 12.04 | 12.04 | -3.29% | 63,943 |
| Apr 23, 2026 | 12.92 | 13.03 | 12.18 | 12.45 | 12.45 | -4.30% | 133,820 |
| Apr 22, 2026 | 12.65 | 13.06 | 12.44 | 13.01 | 13.01 | 1.40% | 293,022 |
| Apr 21, 2026 | 13.58 | 13.58 | 12.77 | 12.83 | 12.83 | -6.01% | 144,245 |
| Apr 20, 2026 | 13.58 | 13.69 | 13.25 | 13.65 | 13.65 | -3.33% | 120,581 |
| Apr 17, 2026 | 14.14 | 14.40 | 14.04 | 14.12 | 14.12 | 1.95% | 254,658 |
| Apr 16, 2026 | 14.05 | 14.19 | 13.66 | 13.85 | 13.85 | 1.02% | 170,020 |
| Apr 15, 2026 | 13.35 | 13.74 | 13.32 | 13.71 | 13.71 | 6.61% | 291,123 |
| Apr 14, 2026 | 12.70 | 13.01 | 12.70 | 12.86 | 12.86 | 2.88% | 120,875 |
| Apr 13, 2026 | 11.92 | 12.55 | 11.92 | 12.50 | 12.50 | 1.96% | 109,749 |
| Apr 10, 2026 | 12.15 | 12.55 | 12.15 | 12.26 | 12.26 | 2.08% | 75,777 |
| Apr 9, 2026 | 11.83 | 12.11 | 11.75 | 12.01 | 12.01 | 3.00% | 83,667 |
| Apr 8, 2026 | 11.81 | 12.13 | 11.59 | 11.66 | 11.66 | 5.52% | 171,184 |
| Apr 7, 2026 | 11.02 | 11.10 | 10.84 | 11.05 | 11.05 | 0.27% | 50,310 |
| Apr 6, 2026 | 11.01 | 11.35 | 10.90 | 11.02 | 11.02 | -1.17% | 56,672 |
| Apr 2, 2026 | 11.07 | 11.26 | 10.80 | 11.15 | 11.15 | -2.02% | 51,236 |
| Apr 1, 2026 | 11.40 | 11.76 | 11.34 | 11.38 | 11.38 | 2.34% | 138,303 |
| Mar 31, 2026 | 10.57 | 11.20 | 10.57 | 11.12 | 11.12 | 7.54% | 131,742 |
| Mar 30, 2026 | 10.57 | 10.75 | 10.31 | 10.34 | 10.34 | 1.27% | 111,649 |
| Mar 27, 2026 | 10.49 | 10.49 | 10.10 | 10.21 | 10.21 | -1.16% | 112,118 |
| Mar 26, 2026 | 10.72 | 10.72 | 10.28 | 10.33 | 10.33 | -5.40% | 86,585 |
| Mar 25, 2026 | 10.90 | 11.25 | 10.85 | 10.92 | 10.92 | 7.69% | 200,172 |
| Mar 24, 2026 | 10.08 | 10.22 | 9.85 | 10.14 | 10.14 | -0.29% | 165,814 |
| Mar 23, 2026 | 10.24 | 10.28 | 9.73 | 10.17 | 10.17 | 2.83% | 135,988 |
| Mar 20, 2026 | 10.43 | 10.43 | 9.71 | 9.89 | 9.89 | -4.26% | 158,503 |
| Mar 19, 2026 | 10.42 | 10.42 | 9.90 | 10.33 | 10.33 | -3.10% | 183,297 |
| Mar 18, 2026 | 10.96 | 10.97 | 10.52 | 10.66 | 10.66 | -3.62% | 123,157 |
| Mar 17, 2026 | 10.81 | 11.21 | 10.81 | 11.06 | 11.06 | 2.41% | 90,823 |
| Mar 16, 2026 | 10.71 | 10.94 | 10.63 | 10.80 | 10.80 | -0.46% | 154,857 |
| Mar 13, 2026 | 11.47 | 11.55 | 10.74 | 10.85 | 10.85 | -4.41% | 290,434 |
| Mar 12, 2026 | 11.54 | 11.60 | 11.25 | 11.35 | 11.35 | -3.98% | 53,126 |
| Mar 11, 2026 | 12.06 | 12.06 | 11.67 | 11.82 | 11.82 | -1.25% | 59,747 |
| Mar 10, 2026 | 11.50 | 12.25 | 11.45 | 11.97 | 11.97 | 4.18% | 188,196 |
| Mar 9, 2026 | 10.77 | 11.50 | 10.57 | 11.49 | 11.49 | 3.51% | 166,710 |
| Mar 6, 2026 | 11.47 | 11.49 | 10.93 | 11.10 | 11.10 | -6.09% | 111,593 |
| 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 |