Paladin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	11.25	11.75	11.00	11.61	11.61	-1.78%	2,704,276
Aug 28, 2026	12.01	12.06	11.68	11.82	11.82	-2.15%	1,732,256
Aug 27, 2026	12.09	12.36	11.61	12.08	12.08	-3.90%	4,052,167
Aug 26, 2026	12.28	12.88	12.09	12.57	12.57	5.10%	4,609,481
Aug 25, 2026	11.61	12.07	11.54	11.96	11.96	2.22%	2,929,539
Aug 24, 2026	11.55	11.98	11.49	11.70	11.70	10.59%	3,786,627
Aug 21, 2026	10.28	10.67	10.14	10.58	10.58	1.73%	2,558,160
Aug 20, 2026	10.74	10.74	10.40	10.40	10.40	0.58%	1,813,664
Aug 19, 2026	10.40	10.57	10.26	10.34	10.34	-3.72%	2,223,268
Aug 18, 2026	10.78	11.04	10.67	10.74	10.74	1.80%	2,076,803
Aug 17, 2026	10.27	10.69	10.24	10.55	10.55	4.15%	1,597,788
Aug 14, 2026	10.45	10.49	9.91	10.13	10.13	-4.52%	3,007,788
Aug 13, 2026	10.82	10.89	10.52	10.61	10.61	-1.67%	1,267,947
Aug 12, 2026	10.71	10.99	10.66	10.79	10.79	1.31%	1,577,888
Aug 11, 2026	10.39	10.75	10.38	10.65	10.65	2.60%	2,398,018
Aug 10, 2026	10.31	10.61	10.31	10.38	10.38	2.27%	2,119,525
Aug 7, 2026	9.96	10.33	9.90	10.15	10.15	3.26%	2,315,029
Aug 6, 2026	10.15	10.16	9.77	9.83	9.83	-1.60%	1,959,841
Aug 5, 2026	9.86	10.11	9.75	9.99	9.99	4.17%	2,806,502
Aug 4, 2026	9.72	9.73	9.40	9.59	9.59	1.91%	1,415,863
Aug 3, 2026	9.35	9.64	9.26	9.41	9.41	-0.11%	2,452,524
Jul 31, 2026	9.36	9.50	9.20	9.42	9.42	7.05%	5,829,466
Jul 30, 2026	8.86	8.90	8.61	8.80	8.80	-0.68%	2,804,893
Jul 29, 2026	9.24	9.26	8.80	8.86	8.86	-3.17%	3,593,117
Jul 28, 2026	9.67	9.70	9.11	9.15	9.15	-4.39%	2,032,424
Jul 27, 2026	9.71	9.72	9.40	9.57	9.57	-1.14%	2,603,444
Jul 24, 2026	10.06	10.16	9.67	9.68	9.68	-5.00%	4,991,050
Jul 23, 2026	9.72	10.31	9.69	10.19	10.19	11.61%	5,937,828
Jul 22, 2026	9.10	9.21	8.69	9.13	9.13	6.66%	4,570,173
Jul 21, 2026	8.70	8.70	8.37	8.56	8.56	0.94%	2,072,819
Jul 20, 2026	8.59	8.68	8.42	8.48	8.48	0.71%	4,229,070
Jul 17, 2026	8.86	8.91	8.35	8.42	8.42	-8.28%	3,715,702
Jul 16, 2026	9.14	9.32	9.10	9.18	9.18	-1.50%	1,382,324
Jul 15, 2026	9.34	9.39	9.21	9.32	9.32	2.31%	2,699,719
Jul 14, 2026	9.46	9.55	8.95	9.11	9.11	-5.99%	3,649,893
Jul 13, 2026	10.17	10.25	9.53	9.69	9.69	-3.68%	2,149,473
Jul 10, 2026	9.78	10.27	9.71	10.06	10.06	4.14%	2,172,921
Jul 9, 2026	9.50	9.78	9.43	9.66	9.66	1.58%	2,488,205
Jul 8, 2026	9.35	9.58	9.27	9.51	9.51	-	2,075,867
Jul 7, 2026	9.76	9.79	9.43	9.51	9.51	-4.13%	1,559,348
Jul 6, 2026	9.95	10.23	9.92	9.92	9.92	-0.60%	1,700,261
Jul 3, 2026	9.95	9.98	9.70	9.98	9.98	0.30%	1,783,464
Jul 2, 2026	9.90	10.05	9.70	9.95	9.95	0.20%	2,211,180
Jul 1, 2026	9.64	9.98	9.63	9.93	9.93	6.77%	2,320,130
Jun 30, 2026	9.39	9.50	9.25	9.30	9.30	-1.27%	2,879,607
Jun 29, 2026	9.49	9.55	9.36	9.42	9.42	0.75%	2,296,820
Jun 26, 2026	9.70	9.73	9.25	9.35	9.35	-4.00%	2,744,994
Jun 25, 2026	9.65	9.85	9.50	9.74	9.74	0.41%	2,449,062
Jun 24, 2026	9.45	9.75	9.32	9.70	9.70	3.30%	2,714,521
Jun 23, 2026	9.70	9.72	9.36	9.39	9.39	-4.48%	3,282,976