Paladin Energy Ltd (NMSE:PDN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 100.53
+0.63 (0.63%)
At close: Oct 8, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 0.63% | 1 |
| Oct 7, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1.82% | 1 |
| Oct 6, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.37% | 1 |
| Oct 3, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.81% | 1 |
| Oct 2, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 5.82% | 1 |
| Oct 1, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.65% | 1 |
| Sep 30, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.73% | 1 |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.61% | 1 |
| Sep 26, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.29% | 1 |
| Sep 25, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.49% | 1 |
| Sep 23, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 2.39% | 1 |
| Sep 22, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 3.56% | 1 |
| Sep 19, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - | 1 |
| Sep 18, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 4.42% | 1 |
| Sep 17, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -1.63% | 1 |
| Sep 15, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 2.07% | 1 |
| Sep 12, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.55% | 1 |
| Sep 11, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | -1.85% | 1 |
| Sep 10, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -3.58% | 1 |
| Sep 9, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 0.31% | 1 |
| Sep 8, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 3.28% | 1 |
| Sep 5, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.45% | 1 |
| Sep 4, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 3.03% | 1 |
| Sep 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -4.33% | 1 |
| Sep 2, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.89% | 1 |
| Sep 1, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 2.72% | 1 |
| Aug 29, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 8.40% | 1 |
| Aug 28, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -2.57% | 1 |
| Aug 27, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 1.77% | 1 |
| Aug 26, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 7.04% | 1 |
| Aug 25, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 4.97% | 1 |
| Aug 22, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 4.38% | 1 |
| Aug 21, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.48% | 1 |
| Aug 20, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -4.05% | 1 |
| Aug 19, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.37% | 1 |
| Aug 18, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -1.19% | 1 |
| Aug 15, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.27% | 1 |
| Aug 14, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.88% | 1 |
| Aug 13, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -2.49% | 1 |
| Aug 12, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.24% | 1 |
| Aug 11, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.98% | 1 |
| Aug 8, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.27% | 1 |
| Aug 7, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 3.22% | 1 |
| Aug 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.23% | 1 |
| Aug 5, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.43% | 1 |
| Aug 4, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.78% | 1 |
| Aug 1, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.25% | 1 |
| Jul 31, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.81% | 1 |
| Jul 30, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -2.29% | 1 |
| Jul 29, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -5.45% | 1 |