Paladin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.57	10.63	10.22	10.34	-	-2.73%	397,961
May 19, 2026	10.44	10.74	10.30	10.63	10.63	2.41%	1,856,103
May 18, 2026	10.50	10.97	10.27	10.38	10.38	-2.54%	2,616,306
May 15, 2026	10.55	10.69	10.50	10.65	10.65	-0.93%	3,297,402
May 14, 2026	11.18	11.27	10.69	10.75	10.75	-3.76%	3,969,672
May 13, 2026	12.32	12.40	11.02	11.17	11.17	-12.05%	6,884,165
May 12, 2026	13.21	13.22	12.69	12.70	12.70	-3.86%	2,730,728
May 11, 2026	12.33	13.42	11.94	13.21	13.21	5.76%	3,852,809
May 8, 2026	12.45	12.82	12.41	12.49	12.49	-3.48%	1,805,254
May 7, 2026	12.40	12.97	12.40	12.94	12.94	8.47%	2,767,572
May 6, 2026	12.02	12.03	11.55	11.93	11.93	-1.65%	2,844,406
May 5, 2026	12.18	12.35	12.08	12.13	12.13	-1.70%	1,254,462
May 4, 2026	12.00	12.48	11.91	12.34	12.34	3.09%	1,935,373
May 1, 2026	12.18	12.33	11.93	11.97	11.97	3.91%	1,714,007
Apr 30, 2026	11.98	11.98	11.45	11.52	11.52	-4.71%	2,550,495
Apr 29, 2026	11.99	12.35	11.82	12.09	12.09	-1.23%	1,780,298
Apr 28, 2026	12.30	12.49	12.10	12.24	12.24	0.58%	2,396,151
Apr 27, 2026	12.40	12.42	12.12	12.17	12.17	-3.49%	1,801,198
Apr 24, 2026	12.92	12.99	12.58	12.61	12.61	-2.63%	1,443,680
Apr 23, 2026	13.37	13.47	12.86	12.95	12.95	0.62%	2,862,112
Apr 22, 2026	13.22	13.39	12.87	12.87	12.87	-5.44%	2,424,062
Apr 21, 2026	13.90	13.92	13.44	13.61	13.61	-1.02%	2,085,838
Apr 20, 2026	14.11	14.19	13.69	13.75	13.75	-5.43%	3,868,198
Apr 17, 2026	14.64	15.10	14.32	14.54	14.54	2.76%	5,078,841
Apr 16, 2026	14.10	14.65	14.00	14.15	14.15	2.61%	2,967,974
Apr 15, 2026	13.59	13.88	13.58	13.79	13.79	4.47%	3,763,265
Apr 14, 2026	12.90	13.32	12.73	13.20	13.20	6.28%	2,057,012
Apr 13, 2026	12.57	12.83	12.42	12.42	12.42	-1.35%	1,734,693
Apr 10, 2026	12.30	12.70	12.12	12.59	12.59	2.03%	1,527,645
Apr 9, 2026	12.20	12.41	12.03	12.34	12.34	-0.88%	1,535,235
Apr 8, 2026	12.22	12.57	12.08	12.45	12.45	8.54%	2,325,763
Apr 7, 2026	11.85	11.95	11.39	11.47	11.47	0.79%	2,192,698
Apr 2, 2026	11.80	11.90	11.38	11.38	11.38	-3.64%	2,006,106
Apr 1, 2026	11.56	12.02	11.45	11.81	11.81	6.88%	2,724,107
Mar 31, 2026	10.82	11.47	10.81	11.05	11.05	-1.16%	4,555,764
Mar 30, 2026	10.86	11.24	10.80	11.18	11.18	1.64%	1,456,789
Mar 27, 2026	10.73	11.03	10.73	11.00	11.00	-1.26%	1,795,865
Mar 26, 2026	11.34	11.45	11.04	11.14	11.14	-2.96%	1,675,537
Mar 25, 2026	10.77	11.48	10.57	11.48	11.48	11.03%	2,953,335
Mar 24, 2026	10.56	10.67	10.23	10.34	10.34	2.17%	2,611,739
Mar 23, 2026	10.25	10.45	10.05	10.12	10.12	-6.12%	2,999,886
Mar 20, 2026	10.40	11.06	10.22	10.78	10.78	-0.83%	13,039,480
Mar 19, 2026	10.82	11.05	10.56	10.87	10.87	-4.57%	3,668,002
Mar 18, 2026	11.30	11.68	11.29	11.39	11.39	1.24%	2,565,976
Mar 17, 2026	11.46	11.54	11.10	11.25	11.25	1.44%	1,907,589
Mar 16, 2026	11.35	11.50	10.83	11.09	11.09	-5.29%	3,046,311
Mar 13, 2026	11.80	11.93	11.65	11.71	11.71	-0.93%	1,194,100
Mar 12, 2026	12.11	12.27	11.71	11.82	11.82	-4.68%	2,329,533
Mar 11, 2026	12.17	12.43	11.97	12.40	12.40	3.77%	2,427,224
Mar 10, 2026	11.79	12.27	11.78	11.95	11.95	6.70%	3,517,436