Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 6.96
+0.35 (5.30%)
Aug 25, 2025, 4:10 PM AEST
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.95 | 7.15 | 6.86 | 6.96 | 6.96 | 5.30% | 2,692,974 |
| 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 |
| Aug 11, 2025 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 0.45% | 1,794,017 |
| Aug 8, 2025 | 6.44 | 6.70 | 6.44 | 6.65 | 6.65 | 0.45% | 3,163,237 |
| Aug 7, 2025 | 6.54 | 6.82 | 6.45 | 6.62 | 6.62 | 3.44% | 4,009,252 |
| Aug 6, 2025 | 6.42 | 6.54 | 6.31 | 6.40 | 6.40 | 1.27% | 4,358,035 |
| Aug 5, 2025 | 6.42 | 6.58 | 6.32 | 6.32 | 6.32 | 0.32% | 3,519,199 |
| Aug 4, 2025 | 6.05 | 6.35 | 6.04 | 6.30 | 6.30 | 0.96% | 2,777,061 |
| Aug 1, 2025 | 6.17 | 6.25 | 6.03 | 6.24 | 6.24 | 0.48% | 3,350,119 |
| Jul 31, 2025 | 6.32 | 6.35 | 6.17 | 6.21 | 6.21 | -2.66% | 4,608,833 |
| Jul 30, 2025 | 6.45 | 6.60 | 6.36 | 6.38 | 6.38 | -2.00% | 4,548,368 |
| Jul 29, 2025 | 6.80 | 6.82 | 6.44 | 6.51 | 6.51 | -5.79% | 5,157,371 |
| Jul 28, 2025 | 7.00 | 7.04 | 6.73 | 6.91 | 6.91 | -4.43% | 6,881,632 |
| Jul 25, 2025 | 7.26 | 7.40 | 7.17 | 7.23 | 7.23 | -2.17% | 4,080,668 |
| Jul 24, 2025 | 7.38 | 7.65 | 7.27 | 7.39 | 7.39 | 1.93% | 6,976,856 |
| Jul 23, 2025 | 7.55 | 7.81 | 7.07 | 7.25 | 7.25 | -11.26% | 14,334,255 |
| Jul 22, 2025 | 7.97 | 8.18 | 7.86 | 8.17 | 8.17 | 2.12% | 2,192,904 |
| Jul 21, 2025 | 7.74 | 8.09 | 7.74 | 8.00 | 8.00 | 2.30% | 2,595,716 |
| Jul 18, 2025 | 7.91 | 7.95 | 7.68 | 7.82 | 7.82 | -0.51% | 3,787,257 |
| Jul 17, 2025 | 8.04 | 8.05 | 7.84 | 7.86 | 7.86 | -1.01% | 3,750,693 |
| Jul 16, 2025 | 7.60 | 7.98 | 7.53 | 7.94 | 7.94 | 3.25% | 3,330,208 |
| Jul 15, 2025 | 7.25 | 7.69 | 7.23 | 7.69 | 7.69 | 7.85% | 4,132,833 |
| Jul 14, 2025 | 7.05 | 7.25 | 7.03 | 7.13 | 7.13 | 2.89% | 3,090,651 |
| Jul 11, 2025 | 7.02 | 7.17 | 6.93 | 6.93 | 6.93 | -0.43% | 2,103,021 |
| Jul 10, 2025 | 7.07 | 7.19 | 6.92 | 6.96 | 6.96 | -1.97% | 3,416,327 |
| Jul 9, 2025 | 7.51 | 7.57 | 7.06 | 7.10 | 7.10 | -8.27% | 4,458,470 |
| Jul 8, 2025 | 7.56 | 7.89 | 7.46 | 7.74 | 7.74 | 0.78% | 2,617,416 |
| Jul 7, 2025 | 7.70 | 7.86 | 7.54 | 7.68 | 7.68 | -0.65% | 1,979,328 |
| Jul 4, 2025 | 7.76 | 7.85 | 7.63 | 7.73 | 7.73 | -1.02% | 1,689,419 |
| Jul 3, 2025 | 7.89 | 8.00 | 7.42 | 7.81 | 7.81 | -0.76% | 4,526,511 |
| Jul 2, 2025 | 7.87 | 7.92 | 7.71 | 7.87 | 7.87 | -1.13% | 3,358,390 |
| Jul 1, 2025 | 8.07 | 8.15 | 7.88 | 7.96 | 7.96 | -1.36% | 3,294,046 |
| Jun 30, 2025 | 7.84 | 8.07 | 7.82 | 8.07 | 8.07 | 0.75% | 4,369,368 |
| Jun 27, 2025 | 7.97 | 8.20 | 7.95 | 8.01 | 8.01 | 3.22% | 4,556,663 |
| Jun 26, 2025 | 7.70 | 7.88 | 7.59 | 7.76 | 7.76 | 0.13% | 4,272,500 |
| Jun 25, 2025 | 7.67 | 7.78 | 7.31 | 7.75 | 7.75 | 3.47% | 4,250,548 |
| Jun 24, 2025 | 7.50 | 7.62 | 7.38 | 7.49 | 7.49 | 0.94% | 3,506,049 |
| Jun 23, 2025 | 7.36 | 7.45 | 7.19 | 7.42 | 7.42 | 0.82% | 4,390,997 |
| Jun 20, 2025 | 7.40 | 7.43 | 7.23 | 7.36 | 7.36 | -1.34% | 12,891,897 |
| Jun 19, 2025 | 7.55 | 7.56 | 7.33 | 7.46 | 7.46 | -1.32% | 4,905,631 |
| Jun 18, 2025 | 7.40 | 7.67 | 7.38 | 7.56 | 7.56 | -0.53% | 6,420,242 |
| Jun 17, 2025 | 7.30 | 7.76 | 7.30 | 7.60 | 7.60 | 4.40% | 10,372,849 |