Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 8.48
+0.42 (5.21%)
At close: Dec 3, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.14 | 8.41 | 8.11 | 8.40 | - | 4.22% | 925,443 |
| 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 |
| Nov 21, 2025 | 7.76 | 7.86 | 7.48 | 7.50 | 7.50 | -8.20% | 4,659,700 |
| Nov 20, 2025 | 8.30 | 8.43 | 8.17 | 8.17 | 8.17 | 2.12% | 3,521,211 |
| Nov 19, 2025 | 7.99 | 8.17 | 7.93 | 8.00 | 8.00 | 2.17% | 2,727,334 |
| Nov 18, 2025 | 7.92 | 8.22 | 7.79 | 7.83 | 7.83 | -4.16% | 4,361,441 |
| Nov 17, 2025 | 8.03 | 8.19 | 7.86 | 8.17 | 8.17 | 2.00% | 2,501,977 |
| Nov 14, 2025 | 7.75 | 8.01 | 7.65 | 8.01 | 8.01 | -1.23% | 3,799,918 |
| Nov 13, 2025 | 8.13 | 8.20 | 8.02 | 8.11 | 8.11 | -0.37% | 2,039,800 |
| Nov 12, 2025 | 8.30 | 8.43 | 8.04 | 8.14 | 8.14 | -2.86% | 2,769,841 |
| Nov 11, 2025 | 8.40 | 8.44 | 8.11 | 8.38 | 8.38 | - | 2,665,041 |
| Nov 10, 2025 | 7.90 | 8.40 | 7.84 | 8.38 | 8.38 | 7.85% | 3,907,422 |
| Nov 7, 2025 | 7.79 | 7.97 | 7.71 | 7.77 | 7.77 | -3.84% | 4,405,674 |
| Nov 6, 2025 | 8.23 | 8.29 | 7.94 | 8.08 | 8.08 | -4.49% | 4,795,252 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.40 | 8.46 | 8.46 | -8.93% | 4,411,057 |
| Nov 4, 2025 | 9.17 | 9.33 | 8.90 | 9.29 | 9.29 | -1.80% | 2,538,647 |
| Nov 3, 2025 | 9.45 | 9.74 | 9.39 | 9.46 | 9.46 | -1.97% | 2,773,510 |
| Oct 31, 2025 | 9.52 | 9.73 | 9.48 | 9.65 | 9.65 | 1.79% | 5,712,256 |
| Oct 30, 2025 | 8.96 | 9.59 | 8.95 | 9.48 | 9.48 | 5.92% | 5,059,294 |
| Oct 29, 2025 | 8.82 | 9.24 | 8.74 | 8.95 | 8.95 | 11.32% | 6,315,670 |
| Oct 28, 2025 | 8.24 | 8.25 | 7.79 | 8.04 | 8.04 | -4.40% | 3,533,413 |
| Oct 27, 2025 | 8.61 | 8.67 | 8.40 | 8.41 | 8.41 | 0.12% | 2,568,921 |
| Oct 24, 2025 | 8.48 | 8.52 | 8.28 | 8.40 | 8.40 | 0.12% | 2,589,616 |
| Oct 23, 2025 | 8.45 | 8.53 | 8.26 | 8.39 | 8.39 | 0.24% | 2,740,631 |
| Oct 22, 2025 | 8.30 | 8.42 | 8.07 | 8.37 | 8.37 | -5.32% | 3,665,597 |
| Oct 21, 2025 | 8.80 | 9.09 | 8.77 | 8.84 | 8.84 | 1.03% | 4,150,825 |
| Oct 20, 2025 | 9.05 | 9.13 | 8.69 | 8.75 | 8.75 | -4.89% | 4,462,656 |
| Oct 17, 2025 | 9.50 | 9.58 | 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 | 0.47% | 3,127,239 |
| 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% | 10,097,970 |
| 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 |