Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 12.36
-1.22 (-8.98%)
At close: Feb 5, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12.71 | 12.86 | 12.24 | 12.36 | 12.36 | -8.98% | 6,393,185 |
| Feb 4, 2026 | 13.44 | 13.68 | 13.23 | 13.58 | 13.58 | 3.82% | 2,188,484 |
| Feb 3, 2026 | 13.00 | 13.31 | 12.86 | 13.08 | 13.08 | -0.23% | 3,108,648 |
| Feb 2, 2026 | 13.10 | 13.36 | 12.80 | 13.11 | 13.11 | -5.27% | 3,665,825 |
| Jan 30, 2026 | 13.85 | 14.44 | 13.60 | 13.84 | 13.84 | -2.12% | 7,536,081 |
| Jan 29, 2026 | 14.21 | 14.35 | 13.89 | 14.14 | 14.14 | 1.43% | 5,958,723 |
| Jan 28, 2026 | 13.58 | 13.99 | 13.47 | 13.94 | 13.94 | 5.37% | 4,361,373 |
| Jan 27, 2026 | 13.00 | 13.32 | 12.91 | 13.23 | 13.23 | -0.60% | 4,124,801 |
| Jan 23, 2026 | 13.01 | 13.43 | 12.91 | 13.31 | 13.31 | -0.37% | 7,044,686 |
| Jan 22, 2026 | 13.00 | 13.36 | 12.63 | 13.36 | 13.36 | 1.44% | 7,875,994 |
| Jan 21, 2026 | 11.97 | 13.25 | 11.84 | 13.17 | 13.17 | 13.14% | 7,207,894 |
| Jan 20, 2026 | 11.64 | 11.81 | 11.46 | 11.64 | 11.64 | -1.69% | 3,721,427 |
| Jan 19, 2026 | 11.36 | 11.96 | 11.34 | 11.84 | 11.84 | 6.57% | 4,775,154 |
| Jan 16, 2026 | 10.68 | 11.44 | 10.65 | 11.11 | 11.11 | 4.12% | 6,190,785 |
| Jan 15, 2026 | 10.89 | 11.03 | 10.64 | 10.67 | 10.67 | 0.09% | 3,386,603 |
| Jan 14, 2026 | 10.68 | 10.80 | 10.59 | 10.66 | 10.66 | 0.57% | 2,118,880 |
| Jan 13, 2026 | 10.92 | 11.02 | 10.55 | 10.60 | 10.60 | 0.66% | 3,592,482 |
| Jan 12, 2026 | 10.86 | 10.87 | 10.47 | 10.53 | 10.53 | -0.75% | 2,249,551 |
| Jan 9, 2026 | 10.86 | 10.90 | 10.45 | 10.61 | 10.61 | -2.66% | 2,561,493 |
| Jan 8, 2026 | 10.89 | 11.05 | 10.82 | 10.90 | 10.90 | 0.93% | 2,582,712 |
| Jan 7, 2026 | 11.00 | 11.09 | 10.70 | 10.80 | 10.80 | -0.64% | 2,709,832 |
| Jan 6, 2026 | 10.93 | 11.11 | 10.79 | 10.87 | 10.87 | 0.18% | 3,999,786 |
| Jan 5, 2026 | 10.81 | 11.32 | 10.71 | 10.85 | 10.85 | 7.11% | 5,393,798 |
| Jan 2, 2026 | 9.63 | 10.30 | 9.61 | 10.13 | 10.13 | 5.63% | 4,038,235 |
| Dec 31, 2025 | 9.19 | 9.59 | 9.15 | 9.59 | 9.59 | 2.46% | 1,993,968 |
| Dec 30, 2025 | 9.55 | 9.58 | 9.36 | 9.36 | 9.36 | -2.60% | 3,325,528 |
| Dec 29, 2025 | 9.70 | 9.77 | 9.54 | 9.61 | 9.61 | -1.13% | 1,954,927 |
| Dec 24, 2025 | 9.78 | 9.98 | 9.70 | 9.72 | 9.72 | -1.52% | 1,962,032 |
| 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 |