Paladin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.22	12.57	12.08	12.29	-	7.15%	2,291,547
Apr 7, 2026	11.85	11.95	11.39	11.47	11.47	0.79%	1,870,083
Apr 2, 2026	11.80	11.90	11.38	11.38	11.38	-3.64%	1,990,376
Apr 1, 2026	11.56	12.02	11.45	11.81	11.81	6.88%	2,713,307
Mar 31, 2026	10.82	11.47	10.81	11.05	11.05	-1.16%	4,551,170
Mar 30, 2026	10.86	11.24	10.80	11.18	11.18	1.64%	1,456,789
Mar 27, 2026	10.73	11.03	10.73	11.00	11.00	-1.26%	1,795,865
Mar 26, 2026	11.34	11.45	11.04	11.14	11.14	-2.96%	1,675,537
Mar 25, 2026	10.77	11.48	10.57	11.48	11.48	11.03%	2,949,654
Mar 24, 2026	10.56	10.67	10.23	10.34	10.34	2.17%	2,611,739
Mar 23, 2026	10.25	10.45	10.05	10.12	10.12	-6.12%	2,999,886
Mar 20, 2026	10.40	11.06	10.22	10.78	10.78	-0.83%	12,972,340
Mar 19, 2026	10.82	11.05	10.56	10.87	10.87	-4.57%	3,668,002
Mar 18, 2026	11.30	11.68	11.29	11.39	11.39	1.24%	2,517,039
Mar 17, 2026	11.46	11.54	11.10	11.25	11.25	1.44%	1,906,389
Mar 16, 2026	11.35	11.50	10.83	11.09	11.09	-5.29%	3,037,070
Mar 13, 2026	11.80	11.93	11.65	11.71	11.71	-0.93%	1,190,340
Mar 12, 2026	12.11	12.27	11.71	11.82	11.82	-4.68%	2,247,123
Mar 11, 2026	12.17	12.43	11.97	12.40	12.40	3.77%	2,421,546
Mar 10, 2026	11.79	12.27	11.78	11.95	11.95	6.70%	3,517,436
Mar 9, 2026	11.70	11.70	11.04	11.20	11.20	-7.89%	4,866,094
Mar 6, 2026	12.24	12.57	12.07	12.16	12.16	-5.44%	2,590,478
Mar 5, 2026	13.13	13.19	12.76	12.86	12.86	2.23%	2,406,869
Mar 4, 2026	12.75	12.79	12.29	12.58	12.58	-7.57%	3,324,582
Mar 3, 2026	14.00	14.14	13.18	13.61	13.61	0.37%	2,786,836
Mar 2, 2026	13.25	13.69	13.22	13.56	13.56	1.27%	1,463,562
Feb 27, 2026	13.40	13.48	12.91	13.39	13.39	0.22%	2,201,428
Feb 26, 2026	13.80	13.89	13.22	13.36	13.36	-4.23%	1,733,015
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