Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
5.36
-0.08 (-1.47%)
Sep 30, 2025, 3:49 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.08 | 5.44 | 5.08 | 5.36 | - | -1.47% | 13,753 |
| Sep 29, 2025 | 5.40 | 5.52 | 5.35 | 5.44 | 5.44 | -1.09% | 87,209 |
| Sep 26, 2025 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -3.17% | 68,753 |
| Sep 25, 2025 | 6.04 | 6.04 | 5.41 | 5.68 | 5.68 | 3.20% | 77,747 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.47 | 5.50 | 5.50 | -1.04% | 126,620 |
| Sep 23, 2025 | 5.43 | 5.68 | 5.43 | 5.56 | 5.56 | 1.13% | 1,114,537 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.35 | 5.50 | 5.50 | 0.18% | 145,369 |
| Sep 19, 2025 | 5.15 | 5.49 | 5.15 | 5.49 | 5.49 | 3.39% | 113,387 |
| Sep 18, 2025 | 5.20 | 5.35 | 5.20 | 5.31 | 5.31 | 3.71% | 98,527 |
| Sep 17, 2025 | 5.24 | 5.24 | 5.06 | 5.12 | 5.12 | -5.01% | 82,225 |
| Sep 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 50,000 |
| Sep 15, 2025 | 5.05 | 5.45 | 5.00 | 5.39 | 5.39 | 6.73% | 311,233 |
| Sep 12, 2025 | 5.12 | 5.19 | 5.00 | 5.05 | 5.05 | -1.83% | 42,114 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.00 | 5.14 | 5.14 | -1.98% | 88,196 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -1.35% | 50,823 |
| Sep 9, 2025 | 5.38 | 5.39 | 5.27 | 5.32 | 5.32 | -1.00% | 36,521 |
| Sep 8, 2025 | 5.25 | 5.39 | 5.25 | 5.37 | 5.37 | 3.75% | 181,367 |
| 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 |