Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 9.72
-0.15 (-1.52%)
At close: Dec 24, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.78 | 9.98 | 9.70 | 9.88 | - | 0.05% | 1,129,945 |
| Dec 23, 2025 | 9.72 | 9.90 | 9.64 | 9.87 | 9.87 | 1.44% | 2,415,925 |
| Dec 22, 2025 | 9.43 | 9.94 | 9.42 | 9.73 | 9.73 | 7.04% | 4,541,756 |
| Dec 19, 2025 | 8.50 | 9.12 | 8.50 | 9.09 | 9.09 | 9.25% | 10,756,500 |
| Dec 18, 2025 | 8.40 | 8.50 | 8.16 | 8.32 | 8.32 | -4.81% | 3,087,634 |
| Dec 17, 2025 | 8.33 | 8.81 | 8.31 | 8.74 | 8.74 | 2.58% | 2,127,941 |
| Dec 16, 2025 | 8.54 | 8.76 | 8.47 | 8.52 | 8.52 | -4.80% | 2,643,203 |
| Dec 15, 2025 | 9.07 | 9.15 | 8.80 | 8.95 | 8.95 | -4.69% | 2,602,838 |
| Dec 12, 2025 | 9.30 | 9.48 | 9.16 | 9.39 | 9.39 | 4.80% | 3,122,166 |
| Dec 11, 2025 | 8.95 | 9.24 | 8.88 | 8.96 | 8.96 | 2.75% | 2,703,195 |
| Dec 10, 2025 | 8.54 | 8.97 | 8.54 | 8.72 | 8.72 | 1.87% | 2,713,471 |
| Dec 9, 2025 | 8.31 | 8.68 | 8.31 | 8.56 | 8.56 | 1.54% | 2,108,233 |
| Dec 8, 2025 | 8.27 | 8.54 | 8.23 | 8.43 | 8.43 | -1.75% | 2,211,325 |
| Dec 5, 2025 | 8.74 | 8.88 | 8.57 | 8.58 | 8.58 | 2.14% | 2,453,124 |
| Dec 4, 2025 | 8.57 | 8.78 | 8.40 | 8.40 | 8.40 | -0.94% | 2,408,032 |
| Dec 3, 2025 | 8.14 | 8.57 | 8.11 | 8.48 | 8.48 | 5.21% | 3,544,257 |
| Dec 2, 2025 | 7.86 | 8.13 | 7.84 | 8.06 | 8.06 | 0.75% | 1,615,286 |
| Dec 1, 2025 | 8.15 | 8.21 | 7.92 | 8.00 | 8.00 | -1.48% | 1,452,412 |
| Nov 28, 2025 | 7.78 | 8.26 | 7.75 | 8.12 | 8.12 | 3.44% | 2,834,722 |
| Nov 27, 2025 | 8.07 | 8.11 | 7.69 | 7.85 | 7.85 | -1.63% | 2,566,473 |
| Nov 26, 2025 | 7.96 | 8.04 | 7.84 | 7.98 | 7.98 | 1.92% | 2,072,985 |
| Nov 25, 2025 | 7.78 | 7.95 | 7.70 | 7.83 | 7.83 | 5.10% | 2,285,636 |
| Nov 24, 2025 | 7.62 | 7.70 | 7.45 | 7.45 | 7.45 | -0.67% | 5,666,905 |
| Nov 21, 2025 | 7.76 | 7.86 | 7.48 | 7.50 | 7.50 | -8.20% | 4,659,700 |
| Nov 20, 2025 | 8.30 | 8.43 | 8.17 | 8.17 | 8.17 | 2.12% | 3,521,211 |
| Nov 19, 2025 | 7.99 | 8.17 | 7.93 | 8.00 | 8.00 | 2.17% | 2,727,334 |
| Nov 18, 2025 | 7.92 | 8.22 | 7.79 | 7.83 | 7.83 | -4.16% | 4,361,441 |
| Nov 17, 2025 | 8.03 | 8.19 | 7.86 | 8.17 | 8.17 | 2.00% | 2,501,977 |
| Nov 14, 2025 | 7.75 | 8.01 | 7.65 | 8.01 | 8.01 | -1.23% | 3,799,918 |
| Nov 13, 2025 | 8.13 | 8.20 | 8.02 | 8.11 | 8.11 | -0.37% | 2,039,800 |
| Nov 12, 2025 | 8.30 | 8.43 | 8.04 | 8.14 | 8.14 | -2.86% | 2,769,841 |
| Nov 11, 2025 | 8.40 | 8.44 | 8.11 | 8.38 | 8.38 | - | 2,665,041 |
| Nov 10, 2025 | 7.90 | 8.40 | 7.84 | 8.38 | 8.38 | 7.85% | 3,907,422 |
| Nov 7, 2025 | 7.79 | 7.97 | 7.71 | 7.77 | 7.77 | -3.84% | 4,405,674 |
| Nov 6, 2025 | 8.23 | 8.29 | 7.94 | 8.08 | 8.08 | -4.49% | 4,795,252 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.40 | 8.46 | 8.46 | -8.93% | 4,411,057 |
| Nov 4, 2025 | 9.17 | 9.33 | 8.90 | 9.29 | 9.29 | -1.80% | 2,538,647 |
| Nov 3, 2025 | 9.45 | 9.74 | 9.39 | 9.46 | 9.46 | -1.97% | 2,773,510 |
| Oct 31, 2025 | 9.52 | 9.73 | 9.48 | 9.65 | 9.65 | 1.79% | 5,712,256 |
| Oct 30, 2025 | 8.96 | 9.59 | 8.95 | 9.48 | 9.48 | 5.92% | 5,059,294 |
| Oct 29, 2025 | 8.82 | 9.24 | 8.74 | 8.95 | 8.95 | 11.32% | 6,315,670 |
| Oct 28, 2025 | 8.24 | 8.25 | 7.79 | 8.04 | 8.04 | -4.40% | 3,533,413 |
| Oct 27, 2025 | 8.61 | 8.67 | 8.40 | 8.41 | 8.41 | 0.12% | 2,568,921 |
| Oct 24, 2025 | 8.48 | 8.52 | 8.28 | 8.40 | 8.40 | 0.12% | 2,589,616 |
| Oct 23, 2025 | 8.45 | 8.53 | 8.26 | 8.39 | 8.39 | 0.24% | 2,740,631 |
| Oct 22, 2025 | 8.30 | 8.42 | 8.07 | 8.37 | 8.37 | -5.32% | 3,665,597 |
| Oct 21, 2025 | 8.80 | 9.09 | 8.77 | 8.84 | 8.84 | 1.03% | 4,150,825 |
| Oct 20, 2025 | 9.05 | 9.13 | 8.69 | 8.75 | 8.75 | -4.89% | 4,462,656 |
| Oct 17, 2025 | 9.50 | 9.58 | 9.07 | 9.20 | 9.20 | -6.79% | 6,025,202 |
| Oct 16, 2025 | 9.62 | 9.95 | 9.46 | 9.87 | 9.87 | -0.60% | 5,323,904 |