Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
5.39
+0.21 (4.00%)
Sep 8, 2025, 3:39 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.30 | 5.37 | 5.28 | 5.33 | - | 2.90% | 40,215 |
| Sep 5, 2025 | 4.91 | 5.18 | 4.91 | 5.18 | 5.18 | 3.19% | 76,960 |
| Sep 4, 2025 | 4.96 | 5.12 | 4.96 | 5.02 | 5.02 | -0.79% | 60,499 |
| Sep 3, 2025 | 5.00 | 5.11 | 5.00 | 5.06 | 5.06 | 1.00% | 67,096 |
| Sep 2, 2025 | 4.82 | 5.14 | 4.82 | 5.01 | 5.01 | -0.99% | 82,207 |
| Aug 29, 2025 | 5.00 | 5.11 | 4.90 | 5.06 | 5.06 | 5.42% | 52,102 |
| Aug 28, 2025 | 4.70 | 4.82 | 4.65 | 4.80 | 4.80 | 0.29% | 68,346 |
| Aug 27, 2025 | 4.70 | 4.87 | 4.70 | 4.79 | 4.79 | -0.75% | 27,085 |
| Aug 26, 2025 | 4.60 | 4.92 | 4.60 | 4.82 | 4.82 | 6.49% | 131,196 |
| Aug 25, 2025 | 4.55 | 4.57 | 4.44 | 4.53 | 4.53 | 1.16% | 60,069 |
| Aug 22, 2025 | 4.10 | 4.53 | 4.02 | 4.48 | 4.48 | 9.44% | 141,909 |
| Aug 21, 2025 | 3.99 | 4.10 | 3.99 | 4.09 | 4.09 | - | 173,583 |
| Aug 20, 2025 | 4.06 | 4.09 | 3.98 | 4.09 | 4.09 | 0.20% | 25,135 |
| Aug 19, 2025 | 3.95 | 4.31 | 3.95 | 4.08 | 4.08 | -4.04% | 29,564 |
| Aug 18, 2025 | 4.35 | 4.35 | 4.18 | 4.25 | 4.25 | -0.47% | 46,986 |
| Aug 15, 2025 | 4.03 | 4.30 | 4.03 | 4.27 | 4.27 | 0.56% | 19,617 |
| Aug 14, 2025 | 4.16 | 4.33 | 4.16 | 4.25 | 4.25 | 1.72% | 34,035 |
| Aug 13, 2025 | 3.92 | 4.39 | 3.92 | 4.18 | 4.18 | -3.73% | 81,857 |
| Aug 12, 2025 | 4.22 | 4.34 | 4.20 | 4.34 | 4.34 | 2.84% | 48,889 |
| Aug 11, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -1.49% | 28,373 |
| Aug 8, 2025 | 4.00 | 4.34 | 4.00 | 4.28 | 4.28 | 2.24% | 40,964 |
| Aug 7, 2025 | 4.23 | 4.38 | 4.10 | 4.19 | 4.19 | 0.82% | 60,001 |
| Aug 6, 2025 | 3.84 | 4.20 | 3.84 | 4.16 | 4.16 | 0.56% | 49,536 |
| Aug 5, 2025 | 4.10 | 4.18 | 4.00 | 4.13 | 4.13 | 2.43% | 63,040 |
| Aug 4, 2025 | 3.89 | 4.40 | 3.88 | 4.04 | 4.04 | 3.20% | 148,897 |
| Aug 1, 2025 | 3.81 | 4.05 | 3.81 | 3.91 | 3.91 | -1.14% | 68,408 |
| Jul 31, 2025 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -2.94% | 121,269 |
| Jul 30, 2025 | 4.21 | 4.21 | 4.03 | 4.08 | 4.08 | -0.97% | 134,957 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.09 | 4.12 | 4.12 | -7.01% | 141,887 |
| Jul 28, 2025 | 4.24 | 4.76 | 4.24 | 4.43 | 4.43 | -6.25% | 155,297 |
| Jul 25, 2025 | 4.89 | 4.89 | 4.69 | 4.72 | 4.72 | -3.04% | 34,454 |
| Jul 24, 2025 | 4.82 | 4.93 | 4.78 | 4.87 | 4.87 | 1.00% | 82,418 |
| Jul 23, 2025 | 5.05 | 5.24 | 4.56 | 4.82 | 4.82 | -8.47% | 255,958 |
| Jul 22, 2025 | 5.31 | 5.39 | 5.18 | 5.27 | 5.27 | 0.11% | 58,281 |
| Jul 21, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 2.83% | 90,823 |
| Jul 18, 2025 | 4.70 | 5.19 | 4.70 | 5.12 | 5.12 | 0.29% | 73,691 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -0.27% | 54,577 |
| Jul 16, 2025 | 5.00 | 5.14 | 5.00 | 5.11 | 5.11 | 4.15% | 51,739 |
| Jul 15, 2025 | 5.15 | 5.15 | 4.89 | 4.91 | 4.91 | 1.99% | 33,477 |
| Jul 14, 2025 | 4.87 | 4.94 | 4.69 | 4.81 | 4.81 | 3.53% | 70,537 |
| Jul 11, 2025 | 4.93 | 4.93 | 4.56 | 4.65 | 4.65 | 0.65% | 69,168 |
| Jul 10, 2025 | 4.61 | 4.81 | 4.57 | 4.62 | 4.62 | -1.28% | 24,197 |
| Jul 9, 2025 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | -3.90% | 128,979 |
| Jul 8, 2025 | 4.90 | 5.05 | 4.76 | 4.87 | 4.87 | -2.39% | 113,617 |
| Jul 7, 2025 | 5.01 | 5.11 | 4.93 | 4.99 | 4.99 | -2.90% | 53,790 |
| Jul 3, 2025 | 5.13 | 5.16 | 5.09 | 5.14 | 5.14 | 1.38% | 18,587 |
| Jul 2, 2025 | 4.77 | 5.54 | 4.77 | 5.07 | 5.07 | -0.39% | 46,699 |
| Jul 1, 2025 | 4.84 | 5.31 | 4.84 | 5.09 | 5.09 | -3.45% | 22,684 |
| Jun 30, 2025 | 5.41 | 5.41 | 4.86 | 5.27 | 5.27 | 2.33% | 67,098 |
| Jun 27, 2025 | 5.13 | 5.22 | 5.11 | 5.15 | 5.15 | 0.51% | 74,729 |