Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 7.47
-0.44 (-5.50%)
Oct 30, 2026, 4:10 PM AEDT
Paladin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.90 | 7.95 | 7.47 | 7.47 | 7.47 | -5.44% | 3,041,834 |
| Oct 29, 2026 | 7.93 | 8.03 | 7.78 | 7.90 | 7.90 | 0.38% | 3,587,583 |
| Oct 28, 2026 | 7.98 | 8.07 | 7.76 | 7.87 | 7.87 | 4.93% | 5,759,177 |
| Oct 27, 2026 | 7.07 | 7.51 | 7.06 | 7.50 | 7.50 | 6.69% | 3,484,309 |
| Oct 26, 2026 | 6.95 | 7.28 | 6.93 | 7.03 | 7.03 | 2.18% | 2,545,577 |
| Oct 23, 2026 | 6.95 | 7.09 | 6.84 | 6.88 | 6.88 | -5.23% | 3,468,383 |
| Oct 22, 2026 | 7.44 | 7.47 | 7.19 | 7.26 | 7.26 | -1.89% | 3,257,572 |
| Oct 21, 2026 | 7.34 | 7.44 | 7.13 | 7.40 | 7.40 | 2.49% | 4,474,382 |
| Oct 20, 2026 | 7.18 | 7.29 | 7.08 | 7.22 | 7.22 | -0.96% | 6,637,036 |
| Oct 19, 2026 | 7.13 | 7.37 | 6.99 | 7.29 | 7.29 | -0.41% | 3,744,508 |
| Oct 16, 2026 | 7.35 | 7.52 | 7.23 | 7.32 | 7.32 | 5.93% | 6,932,461 |
| Oct 15, 2026 | 7.10 | 7.16 | 6.82 | 6.91 | 6.91 | -5.08% | 10,717,997 |
| Oct 14, 2026 | 8.03 | 8.09 | 7.16 | 7.28 | 7.28 | -9.34% | 9,839,522 |
| Oct 13, 2026 | 8.31 | 8.32 | 8.00 | 8.03 | 8.03 | -4.86% | 3,110,122 |
| Oct 12, 2026 | 8.56 | 8.63 | 8.41 | 8.44 | 8.44 | 0.60% | 2,070,586 |
| Oct 9, 2026 | 8.71 | 8.75 | 8.32 | 8.39 | 8.39 | -3.67% | 3,701,762 |
| Oct 8, 2026 | 9.00 | 9.03 | 8.51 | 8.71 | 8.71 | -6.34% | 4,265,784 |
| Oct 7, 2026 | 9.41 | 9.66 | 9.30 | 9.30 | 9.30 | 2.54% | 4,141,496 |
| Oct 6, 2026 | 9.06 | 9.21 | 8.87 | 9.07 | 9.07 | 0.67% | 3,502,072 |
| Oct 5, 2026 | 9.11 | 9.21 | 8.98 | 9.01 | 9.01 | -0.66% | 1,945,883 |
| Oct 2, 2026 | 9.38 | 9.39 | 9.07 | 9.07 | 9.07 | -0.33% | 2,034,950 |
| Oct 1, 2026 | 9.36 | 9.51 | 9.06 | 9.10 | 9.10 | -4.11% | 2,172,567 |
| Sep 30, 2026 | 9.41 | 9.59 | 9.22 | 9.49 | 9.49 | 0.21% | 2,764,235 |
| Sep 29, 2026 | 9.36 | 9.57 | 9.24 | 9.47 | 9.47 | 1.18% | 1,697,399 |
| Sep 28, 2026 | 9.54 | 9.57 | 9.34 | 9.36 | 9.36 | -1.99% | 2,825,901 |
| Sep 25, 2026 | 9.78 | 9.83 | 9.51 | 9.55 | 9.55 | -3.73% | 2,636,925 |
| Sep 24, 2026 | 9.88 | 9.97 | 9.78 | 9.92 | 9.92 | -2.27% | 2,248,929 |
| Sep 23, 2026 | 10.41 | 10.69 | 10.15 | 10.15 | 10.15 | -1.36% | 2,059,582 |
| Sep 22, 2026 | 10.29 | 10.59 | 10.20 | 10.29 | 10.29 | 1.28% | 2,402,485 |
| Sep 21, 2026 | 9.88 | 10.16 | 9.80 | 10.16 | 10.16 | 3.36% | 3,022,263 |
| Sep 18, 2026 | 9.83 | 9.97 | 9.70 | 9.83 | 9.83 | 3.58% | 9,317,544 |
| Sep 17, 2026 | 9.65 | 9.74 | 9.40 | 9.49 | 9.49 | -0.11% | 3,204,887 |
| Sep 16, 2026 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -0.21% | 2,132,982 |
| Sep 15, 2026 | 9.49 | 9.74 | 9.34 | 9.52 | 9.52 | -0.52% | 3,153,559 |
| Sep 14, 2026 | 10.06 | 10.08 | 9.32 | 9.57 | 9.57 | -6.91% | 5,861,577 |
| Sep 11, 2026 | 10.94 | 10.94 | 10.26 | 10.28 | 10.28 | -9.59% | 3,308,382 |
| Sep 10, 2026 | 11.45 | 11.57 | 11.25 | 11.37 | 11.37 | -3.07% | 1,397,738 |
| Sep 9, 2026 | 11.78 | 11.94 | 11.54 | 11.73 | 11.73 | 0.51% | 1,413,116 |
| Sep 8, 2026 | 11.58 | 11.83 | 11.56 | 11.67 | 11.67 | -0.34% | 1,077,174 |
| Sep 7, 2026 | 11.70 | 11.97 | 11.58 | 11.71 | 11.71 | 0.09% | 1,392,957 |
| Sep 4, 2026 | 11.59 | 11.86 | 11.47 | 11.70 | 11.70 | 3.91% | 2,429,768 |
| Sep 3, 2026 | 11.45 | 11.63 | 11.19 | 11.26 | 11.26 | 1.35% | 2,154,075 |
| Sep 2, 2026 | 11.30 | 11.44 | 11.11 | 11.11 | 11.11 | -4.31% | 2,699,778 |
| Sep 1, 2026 | 11.50 | 11.79 | 11.42 | 11.61 | 11.61 | - | 1,452,731 |
| 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 |