Paladin Energy Ltd (PALAF)
5.3500
-0.0700 (-1.29%)
OP · Last Trade: Oct 24th, 2:19 AM EDT
Historical Prices For Paladin Energy Ltd (PALAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.20 | 5.84 | 5.20 | 5.35 | 41,162 | 5.35 |
| 10/22/2025 | 5.36 | 5.49 | 5.24 | 5.42 | 154,369 | 5.42 |
| 10/21/2025 | 5.63 | 6.20 | 5.35 | 5.41 | 68,893 | 5.41 |
| 10/20/2025 | 5.59 | 5.71 | 5.52 | 5.65 | 78,694 | 5.65 |
| 10/17/2025 | 5.52 | 6.23 | 5.52 | 5.71 | 71,733 | 5.71 |
| 10/16/2025 | 6.39 | 6.39 | 5.95 | 6.10 | 57,554 | 6.10 |
| 10/15/2025 | 6.51 | 6.51 | 6.00 | 6.27 | 87,089 | 6.27 |
| 10/14/2025 | 6.03 | 6.50 | 6.01 | 6.16 | 295,489 | 6.16 |
| 10/13/2025 | 5.90 | 5.90 | 5.75 | 5.79 | 69,680 | 5.79 |
| 10/10/2025 | 5.72 | 6.04 | 5.64 | 5.67 | 309,964 | 5.67 |
| 10/09/2025 | 5.85 | 5.91 | 5.75 | 5.76 | 112,586 | 5.76 |
| 10/08/2025 | 5.75 | 5.95 | 5.40 | 5.72 | 102,916 | 5.72 |
| 10/07/2025 | 5.70 | 5.94 | 5.35 | 5.75 | 54,604 | 5.75 |
| 10/06/2025 | 5.95 | 5.95 | 5.57 | 5.65 | 98,645 | 5.65 |
| 10/03/2025 | 6.00 | 6.00 | 5.50 | 5.55 | 64,922 | 5.55 |
| 10/02/2025 | 5.53 | 5.66 | 5.52 | 5.66 | 454,631 | 5.66 |
| 10/01/2025 | 5.10 | 5.45 | 5.10 | 5.37 | 66,684 | 5.37 |
| 9/30/2025 | 5.41 | 5.44 | 5.08 | 5.38 | 56,811 | 5.38 |
| 9/29/2025 | 5.40 | 5.52 | 5.35 | 5.44 | 87,209 | 5.44 |
| 9/26/2025 | 5.57 | 5.68 | 5.50 | 5.50 | 68,753 | 5.50 |
| 9/25/2025 | 5.58 | 6.04 | 5.41 | 5.68 | 77,747 | 5.68 |
| 9/24/2025 | 5.70 | 5.70 | 5.47 | 5.50 | 126,620 | 5.50 |
| 9/23/2025 | 5.43 | 5.68 | 5.43 | 5.56 | 1,114,537 | 5.56 |
| 9/22/2025 | 5.60 | 5.60 | 5.35 | 5.50 | 145,369 | 5.50 |
| 9/19/2025 | 5.34 | 5.49 | 5.15 | 5.49 | 113,387 | 5.49 |
| 9/18/2025 | 5.20 | 5.35 | 5.20 | 5.31 | 98,527 | 5.31 |
| 9/17/2025 | 5.18 | 5.24 | 5.06 | 5.12 | 82,225 | 5.12 |
| 9/15/2025 | 5.05 | 0.00 | 5.39 | 5.39 | 50,000 | 5.39 |
| 9/12/2025 | 5.12 | 5.19 | 5.00 | 5.05 | 42,114 | 5.05 |
| 9/11/2025 | 5.20 | 5.20 | 5.00 | 5.14 | 89,696 | 5.14 |
| 9/10/2025 | 5.40 | 5.40 | 5.20 | 5.25 | 50,825 | 5.25 |
| 9/09/2025 | 5.38 | 5.39 | 5.27 | 5.32 | 36,521 | 5.32 |
| 9/08/2025 | 5.25 | 5.39 | 5.25 | 5.37 | 181,367 | 5.37 |
| 9/05/2025 | 5.09 | 5.18 | 4.91 | 5.18 | 76,960 | 5.18 |
| 9/04/2025 | 5.10 | 5.12 | 4.96 | 5.02 | 62,199 | 5.02 |
| 9/03/2025 | 5.00 | 5.11 | 5.00 | 5.06 | 67,096 | 5.06 |
| 9/02/2025 | 4.97 | 5.14 | 4.82 | 5.01 | 82,207 | 5.01 |
| 8/29/2025 | 5.00 | 5.11 | 4.90 | 5.06 | 52,102 | 5.06 |
| 8/28/2025 | 4.75 | 4.82 | 4.65 | 4.80 | 68,346 | 4.80 |
| 8/27/2025 | 4.70 | 4.87 | 4.70 | 4.79 | 27,085 | 4.79 |
| 8/26/2025 | 4.68 | 4.92 | 4.60 | 4.82 | 131,196 | 4.82 |
| 8/25/2025 | 4.55 | 4.57 | 4.44 | 4.53 | 60,069 | 4.53 |
| 8/22/2025 | 4.02 | 4.53 | 4.02 | 4.48 | 141,909 | 4.48 |
| 8/21/2025 | 3.98 | 4.10 | 3.98 | 4.09 | 173,583 | 4.09 |
| 8/20/2025 | 4.03 | 4.09 | 3.98 | 4.09 | 25,135 | 4.09 |
| 8/19/2025 | 4.25 | 4.31 | 3.95 | 4.08 | 29,564 | 4.08 |
| 8/18/2025 | 4.35 | 4.35 | 4.18 | 4.25 | 46,986 | 4.25 |
| 8/15/2025 | 4.03 | 4.29 | 4.03 | 4.27 | 19,617 | 4.27 |
| 8/14/2025 | 4.16 | 4.33 | 4.16 | 4.25 | 35,228 | 4.25 |
| 8/13/2025 | 4.19 | 4.39 | 3.92 | 4.18 | 81,857 | 4.18 |
| 8/12/2025 | 4.20 | 4.34 | 4.20 | 4.34 | 49,889 | 4.34 |
| 8/11/2025 | 4.38 | 4.38 | 4.22 | 4.22 | 28,373 | 4.22 |
| 8/08/2025 | 4.00 | 4.34 | 4.00 | 4.28 | 40,964 | 4.28 |
| 8/07/2025 | 4.34 | 4.38 | 4.10 | 4.19 | 60,001 | 4.19 |
| 8/06/2025 | 4.19 | 4.20 | 3.84 | 4.16 | 49,536 | 4.16 |
| 8/05/2025 | 4.10 | 4.17 | 4.00 | 4.13 | 63,040 | 4.13 |
| 8/04/2025 | 3.89 | 4.40 | 3.88 | 4.04 | 148,897 | 4.04 |
| 8/01/2025 | 3.81 | 4.05 | 3.81 | 3.91 | 68,408 | 3.91 |
| 7/31/2025 | 4.05 | 4.05 | 3.90 | 3.96 | 121,269 | 3.96 |
| 7/30/2025 | 4.06 | 4.21 | 4.03 | 4.08 | 134,957 | 4.08 |
| 7/29/2025 | 4.30 | 4.30 | 4.09 | 4.12 | 144,080 | 4.12 |
| 7/28/2025 | 4.24 | 4.76 | 4.24 | 4.42 | 155,297 | 4.42 |
| 7/25/2025 | 4.89 | 4.89 | 4.69 | 4.72 | 34,454 | 4.72 |
| 7/24/2025 | 4.82 | 4.93 | 4.78 | 4.87 | 82,418 | 4.87 |