Paladin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.80	13.89	13.22	13.35	-	-4.30%	930,790
Feb 25, 2026	13.80	13.97	13.53	13.95	13.95	4.03%	3,023,720
Feb 24, 2026	13.34	13.57	13.14	13.41	13.41	-0.07%	1,605,279
Feb 23, 2026	13.89	14.03	13.42	13.42	13.42	-3.80%	1,865,657
Feb 20, 2026	13.95	14.15	13.24	13.95	13.95	5.44%	3,975,536
Feb 19, 2026	12.98	13.41	12.87	13.23	13.23	5.50%	3,188,514
Feb 18, 2026	11.95	12.63	11.91	12.54	12.54	5.56%	2,380,621
Feb 17, 2026	12.04	12.08	11.78	11.88	11.88	0.34%	2,092,324
Feb 16, 2026	11.85	12.18	11.75	11.84	11.84	1.37%	1,851,722
Feb 13, 2026	11.84	12.00	11.63	11.68	11.68	-5.35%	2,922,013
Feb 12, 2026	12.55	12.68	12.07	12.34	12.34	0.73%	2,561,259
Feb 11, 2026	11.90	12.34	11.69	12.25	12.25	0.99%	2,524,610
Feb 10, 2026	11.89	12.17	11.70	12.13	12.13	5.48%	3,086,307
Feb 9, 2026	11.50	11.57	11.28	11.50	11.50	4.45%	4,774,426
Feb 6, 2026	11.99	12.04	11.00	11.01	11.01	-10.92%	7,560,095
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