Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 10.38
+0.23 (2.27%)
Aug 10, 2026, 4:11 PM AEST
Paladin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 9.95 | 10.17 | 9.63 | 9.83 | 9.83 | -1.90% | 3,986,608 |
| Jun 19, 2026 | 9.73 | 10.16 | 9.71 | 10.02 | 10.02 | -0.69% | 15,144,150 |
| Jun 18, 2026 | 10.43 | 10.76 | 10.09 | 10.09 | 10.09 | -5.26% | 4,821,479 |
| Jun 17, 2026 | 10.25 | 10.81 | 10.25 | 10.65 | 10.65 | 3.60% | 2,287,003 |
| Jun 16, 2026 | 10.74 | 10.75 | 10.21 | 10.28 | 10.28 | -1.72% | 2,663,504 |
| Jun 15, 2026 | 10.15 | 10.72 | 10.09 | 10.46 | 10.46 | 7.72% | 4,391,426 |
| Jun 12, 2026 | 9.80 | 9.83 | 9.52 | 9.71 | 9.71 | 3.63% | 3,533,161 |
| Jun 11, 2026 | 8.95 | 9.44 | 8.85 | 9.37 | 9.37 | -0.11% | 4,240,732 |
| Jun 10, 2026 | 9.73 | 9.74 | 9.36 | 9.38 | 9.38 | -6.94% | 5,173,666 |
| Jun 9, 2026 | 10.20 | 10.27 | 9.95 | 10.08 | 10.08 | -8.78% | 5,298,136 |
| Jun 5, 2026 | 11.00 | 11.32 | 10.80 | 11.05 | 11.05 | 1.56% | 2,653,736 |
| Jun 4, 2026 | 11.20 | 11.23 | 10.74 | 10.88 | 10.88 | -8.19% | 3,998,937 |
| Jun 3, 2026 | 11.42 | 12.19 | 11.38 | 11.85 | 11.85 | 11.48% | 5,735,777 |
| Jun 2, 2026 | 11.15 | 11.21 | 10.39 | 10.63 | 10.63 | -5.93% | 3,328,949 |
| Jun 1, 2026 | 11.37 | 11.52 | 11.22 | 11.30 | 11.30 | -0.18% | 1,693,266 |