Paladin Energy Ltd (ASX:PDN)
Australia · Delayed Price · Currency is AUD 9.83
+0.34 (3.58%)
Sep 18, 2026, 4:11 PM AEST
Paladin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.83 | 9.97 | 9.70 | 9.83 | - | 3.58% | 9,274,446 |
| 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 |
| 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 |