Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
5.30
-0.19 (-3.46%)
Oct 27, 2025, 3:54 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.49 | 5.49 | 5.15 | 5.32 | - | -3.10% | 37,308 |
| Oct 24, 2025 | 5.35 | 5.50 | 5.35 | 5.49 | 5.49 | 2.62% | 51,011 |
| Oct 23, 2025 | 5.20 | 5.85 | 5.20 | 5.35 | 5.35 | -1.29% | 41,162 |
| Oct 22, 2025 | 5.34 | 5.49 | 5.24 | 5.42 | 5.42 | 0.18% | 154,369 |
| Oct 21, 2025 | 6.20 | 6.20 | 5.35 | 5.41 | 5.41 | -4.18% | 68,893 |
| Oct 20, 2025 | 5.60 | 5.71 | 5.52 | 5.65 | 5.65 | -1.12% | 78,694 |
| Oct 17, 2025 | 5.52 | 6.23 | 5.52 | 5.71 | 5.71 | -6.39% | 71,733 |
| Oct 16, 2025 | 5.95 | 6.39 | 5.95 | 6.10 | 6.10 | -2.71% | 57,554 |
| Oct 15, 2025 | 6.30 | 6.51 | 6.00 | 6.27 | 6.27 | 1.79% | 86,713 |
| Oct 14, 2025 | 6.03 | 6.50 | 6.01 | 6.16 | 6.16 | 6.39% | 295,489 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.75 | 5.79 | 5.79 | 2.12% | 69,680 |
| Oct 10, 2025 | 5.72 | 6.04 | 5.64 | 5.67 | 5.67 | -1.53% | 309,964 |
| Oct 9, 2025 | 5.85 | 5.91 | 5.75 | 5.76 | 5.76 | 0.59% | 112,586 |
| Oct 8, 2025 | 5.40 | 5.95 | 5.40 | 5.72 | 5.72 | -0.45% | 102,916 |
| Oct 7, 2025 | 5.94 | 5.94 | 5.35 | 5.75 | 5.75 | 1.77% | 54,604 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.57 | 5.65 | 5.65 | 1.80% | 98,645 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.50 | 5.55 | 5.55 | -1.86% | 64,922 |
| Oct 2, 2025 | 5.53 | 5.66 | 5.52 | 5.66 | 5.66 | 5.27% | 454,596 |
| Oct 1, 2025 | 5.10 | 5.45 | 5.10 | 5.37 | 5.37 | -0.15% | 66,684 |
| Sep 30, 2025 | 5.08 | 5.44 | 5.08 | 5.38 | 5.38 | -1.10% | 56,811 |
| 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 |