Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 9.20
-0.67 (-6.79%)
Oct 17, 2025, 4:14 PM AEST
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.50 | 9.57 | 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 |
| Oct 15, 2025 | 9.85 | 9.93 | 9.62 | 9.93 | 9.93 | 3.22% | 4,925,367 |
| Oct 14, 2025 | 9.30 | 9.63 | 9.24 | 9.62 | 9.62 | 9.57% | 6,985,191 |
| Oct 13, 2025 | 8.69 | 8.99 | 8.57 | 8.78 | 8.78 | -0.68% | 2,684,611 |
| Oct 10, 2025 | 8.88 | 9.10 | 8.81 | 8.84 | 8.84 | -1.56% | 2,563,099 |
| Oct 9, 2025 | 8.80 | 9.19 | 8.68 | 8.98 | 8.98 | 1.13% | 4,162,166 |
| Oct 8, 2025 | 8.80 | 9.18 | 8.66 | 8.88 | 8.88 | 0.91% | 2,976,539 |
| Oct 7, 2025 | 8.77 | 8.84 | 8.59 | 8.80 | 8.80 | 2.21% | 3,176,995 |
| Oct 6, 2025 | 8.47 | 8.63 | 8.25 | 8.61 | 8.61 | 3.49% | 3,127,239 |
| Oct 5, 2025 | 8.47 | 8.47 | 8.32 | 8.32 | 8.32 | -2.92% | 148,733 |
| Oct 3, 2025 | 8.76 | 8.79 | 8.46 | 8.57 | 8.57 | -0.92% | 3,995,797 |
| Oct 2, 2025 | 8.30 | 8.68 | 8.27 | 8.65 | 8.65 | 5.88% | 4,530,473 |
| Oct 1, 2025 | 8.28 | 8.28 | 8.05 | 8.17 | 8.17 | -1.80% | 4,243,750 |
| Sep 30, 2025 | 8.19 | 8.33 | 8.07 | 8.32 | 8.32 | 0.60% | 10,097,975 |
| Sep 29, 2025 | 8.43 | 8.43 | 8.18 | 8.27 | 8.27 | -2.36% | 3,235,501 |
| Sep 26, 2025 | 8.38 | 8.75 | 8.36 | 8.47 | 8.47 | -0.24% | 6,142,853 |
| Sep 25, 2025 | 8.40 | 8.54 | 8.35 | 8.49 | 8.49 | -2.30% | 5,717,291 |
| Sep 24, 2025 | 8.65 | 8.75 | 8.27 | 8.69 | 8.69 | 0.12% | 6,754,457 |
| Sep 23, 2025 | 8.48 | 8.76 | 8.45 | 8.68 | 8.68 | 2.36% | 7,192,118 |
| Sep 22, 2025 | 8.44 | 8.67 | 8.34 | 8.48 | 8.48 | 4.69% | 5,273,317 |
| Sep 19, 2025 | 8.14 | 8.33 | 8.07 | 8.10 | 8.10 | - | 9,432,822 |
| Sep 18, 2025 | 7.77 | 8.37 | 7.77 | 8.10 | 8.10 | 4.38% | 9,735,254 |
| Sep 17, 2025 | 7.64 | 7.92 | 7.53 | 7.76 | 7.76 | -1.52% | 20,297,664 |
| Sep 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Sep 15, 2025 | 7.60 | 7.92 | 7.57 | 7.88 | 7.88 | 1.81% | 2,226,381 |
| Sep 12, 2025 | 7.76 | 7.80 | 7.59 | 7.74 | 7.74 | -0.26% | 2,176,147 |
| Sep 11, 2025 | 8.01 | 8.03 | 7.69 | 7.76 | 7.76 | -1.77% | 2,548,247 |
| Sep 10, 2025 | 8.09 | 8.10 | 7.86 | 7.90 | 7.90 | -3.78% | 3,120,286 |
| Sep 9, 2025 | 8.28 | 8.39 | 8.14 | 8.21 | 8.21 | 0.24% | 2,099,932 |
| Sep 8, 2025 | 7.87 | 8.25 | 7.85 | 8.19 | 8.19 | 3.54% | 2,570,421 |
| Sep 5, 2025 | 7.80 | 7.98 | 7.78 | 7.91 | 7.91 | 0.25% | 1,233,802 |
| Sep 4, 2025 | 7.85 | 8.09 | 7.83 | 7.89 | 7.89 | 2.07% | 2,803,981 |
| Sep 3, 2025 | 7.95 | 8.02 | 7.62 | 7.73 | 7.73 | -3.62% | 2,467,123 |
| Sep 2, 2025 | 8.09 | 8.23 | 7.93 | 8.02 | 8.02 | -0.74% | 1,911,871 |
| Sep 1, 2025 | 7.80 | 8.14 | 7.71 | 8.08 | 8.08 | 2.93% | 2,505,913 |
| Aug 29, 2025 | 7.69 | 8.29 | 7.68 | 7.85 | 7.85 | 7.83% | 7,575,504 |
| Aug 28, 2025 | 7.49 | 7.52 | 7.14 | 7.28 | 7.28 | -3.06% | 2,427,436 |
| Aug 27, 2025 | 7.60 | 7.66 | 7.37 | 7.51 | 7.51 | 1.35% | 3,292,220 |
| Aug 26, 2025 | 6.91 | 7.45 | 6.91 | 7.41 | 7.41 | 6.47% | 7,766,396 |
| Aug 25, 2025 | 6.95 | 7.15 | 6.86 | 6.96 | 6.96 | 5.30% | 3,184,141 |
| Aug 22, 2025 | 6.49 | 6.61 | 6.38 | 6.61 | 6.61 | 4.26% | 3,258,738 |
| Aug 21, 2025 | 6.33 | 6.41 | 6.29 | 6.34 | 6.34 | -0.16% | 1,719,620 |
| Aug 20, 2025 | 6.38 | 6.46 | 6.26 | 6.35 | 6.35 | -3.64% | 2,623,706 |
| Aug 19, 2025 | 6.63 | 6.75 | 6.52 | 6.59 | 6.59 | -0.15% | 4,184,902 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.64% | 1,755,747 |
| Aug 15, 2025 | 6.57 | 6.73 | 6.52 | 6.71 | 6.71 | 1.82% | 2,065,436 |
| Aug 14, 2025 | 6.48 | 6.61 | 6.45 | 6.59 | 6.59 | 1.70% | 2,123,939 |
| Aug 13, 2025 | 6.65 | 6.73 | 6.48 | 6.48 | 6.48 | -1.97% | 2,788,154 |
| Aug 12, 2025 | 6.60 | 6.64 | 6.48 | 6.61 | 6.61 | -1.05% | 2,802,086 |