Paladin Energy Ltd (NMSE:PDN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 119.54
-0.11 (-0.09%)
At close: Jan 6, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | -0.09% | 1 |
| Jan 5, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 6.71% | 1 |
| Jan 2, 2026 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | 5.27% | 1 |
| Dec 31, 2025 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 1.75% | 1 |
| Dec 30, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | -2.66% | 1 |
| Dec 29, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -1.13% | 1 |
| Dec 24, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -1.09% | 1 |
| Dec 23, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 2.03% | 1 |
| Dec 22, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 7.10% | 1 |
| Dec 19, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 9.25% | 1 |
| Dec 18, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -4.96% | 1 |
| Dec 17, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -3.23% | 1 |
| Dec 15, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -5.03% | 1 |
| Dec 12, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | 4.67% | 1 |
| Dec 11, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 2.09% | 1 |
| Dec 10, 2025 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | 1.88% | 1 |
| Dec 9, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 2.15% | 1 |
| Dec 8, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -1.56% | 1 |
| Dec 5, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.71% | 1 |
| Dec 4, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | -0.71% | 1 |
| Dec 3, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 5.61% | 1 |
| Dec 2, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.69% | 1 |
| Dec 1, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -1.42% | 1 |
| Nov 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 3.72% | 1 |
| Nov 27, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.59% | 1 |
| Nov 26, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 2.07% | 1 |
| Nov 25, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 4.57% | 1 |
| Nov 24, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.12% | 1 |
| Nov 21, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -8.36% | 1 |
| Nov 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.18% | 1 |
| Nov 19, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 2.04% | 1 |
| Nov 18, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -4.27% | 1 |
| Nov 17, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 2.18% | 1 |
| Nov 14, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.76% | 1 |
| Nov 13, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.31% | 1 |
| Nov 12, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -2.79% | 1 |
| Nov 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.64% | 1 |
| Nov 10, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 7.89% | 1 |
| Nov 7, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -4.36% | 1 |
| Nov 6, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -4.76% | 1 |
| Nov 5, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -8.62% | 1 |
| Nov 4, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.05% | 1 |
| Nov 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.78% | 1 |
| Oct 31, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | 1.70% | 1 |
| Oct 30, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 5.94% | 1 |
| Oct 29, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 11.70% | 1 |
| Oct 28, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -4.05% | 1 |
| Oct 27, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.05% | 1 |
| Oct 24, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.43% | 1 |
| Oct 23, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.35% | 1 |