Paladin Energy Ltd (PALAF)
OTCMKTS
· Delayed Price · Currency is USD
5.14
+0.07 (1.38%)
Jul 3, 2025, 12:57 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.13 | 5.16 | 5.10 | 5.14 | - | 1.38% | 2,661 |
| 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 |
| Jun 26, 2025 | 4.97 | 5.14 | 4.86 | 5.12 | 5.12 | 3.10% | 473,117 |
| Jun 25, 2025 | 5.27 | 5.27 | 4.92 | 4.97 | 4.97 | 1.02% | 31,100 |
| Jun 24, 2025 | 4.50 | 5.12 | 4.50 | 4.92 | 4.92 | 0.61% | 74,181 |
| Jun 23, 2025 | 4.89 | 4.89 | 4.70 | 4.89 | 4.89 | 4.04% | 17,364 |
| Jun 20, 2025 | 4.81 | 4.85 | 4.61 | 4.70 | 4.70 | -2.25% | 23,755 |
| Jun 18, 2025 | 4.88 | 4.90 | 4.79 | 4.81 | 4.81 | 0.17% | 79,169 |
| Jun 17, 2025 | 5.00 | 5.36 | 4.78 | 4.80 | 4.80 | -1.03% | 63,729 |
| Jun 16, 2025 | 4.58 | 5.00 | 4.58 | 4.85 | 4.85 | 12.79% | 291,297 |
| Jun 13, 2025 | 4.41 | 4.50 | 4.10 | 4.30 | 4.30 | 1.42% | 110,515 |
| Jun 12, 2025 | 4.20 | 4.28 | 4.17 | 4.24 | 4.24 | -0.93% | 22,346 |
| Jun 11, 2025 | 4.15 | 4.30 | 4.14 | 4.28 | 4.28 | 2.03% | 86,464 |
| Jun 10, 2025 | 4.01 | 4.66 | 4.01 | 4.20 | 4.20 | -5.73% | 82,812 |
| Jun 9, 2025 | 4.21 | 4.60 | 4.20 | 4.45 | 4.45 | 8.54% | 145,432 |
| Jun 6, 2025 | 4.04 | 4.17 | 4.04 | 4.10 | 4.10 | -1.68% | 46,726 |
| Jun 5, 2025 | 4.25 | 4.25 | 4.02 | 4.17 | 4.17 | 0.60% | 91,564 |
| Jun 4, 2025 | 4.09 | 4.17 | 4.08 | 4.15 | 4.15 | 2.98% | 62,154 |
| Jun 3, 2025 | 3.75 | 4.03 | 3.75 | 4.03 | 4.03 | 4.76% | 75,345 |
| Jun 2, 2025 | 4.19 | 4.19 | 3.80 | 3.84 | 3.84 | -2.73% | 90,999 |
| May 30, 2025 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | 1.36% | 42,985 |
| May 29, 2025 | 4.26 | 4.26 | 3.87 | 3.90 | 3.90 | -5.44% | 97,969 |
| May 28, 2025 | 4.01 | 4.15 | 4.01 | 4.12 | 4.12 | 1.50% | 89,412 |
| May 27, 2025 | 4.22 | 4.22 | 4.01 | 4.06 | 4.06 | 1.75% | 62,530 |
| May 23, 2025 | 3.85 | 4.09 | 3.75 | 3.99 | 3.99 | 8.78% | 205,374 |
| May 22, 2025 | 3.76 | 3.79 | 3.55 | 3.67 | 3.67 | -3.22% | 494,064 |
| May 21, 2025 | 3.71 | 3.86 | 3.71 | 3.79 | 3.79 | 2.16% | 81,834 |
| May 20, 2025 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | 1.64% | 49,194 |
| May 19, 2025 | 3.89 | 3.91 | 3.61 | 3.65 | 3.65 | -4.20% | 62,495 |
| May 16, 2025 | 3.94 | 3.95 | 3.80 | 3.81 | 3.81 | -5.69% | 98,919 |
| May 15, 2025 | 4.07 | 4.12 | 4.00 | 4.04 | 4.04 | -0.64% | 60,629 |
| May 14, 2025 | 4.22 | 4.26 | 4.05 | 4.07 | 4.07 | -1.91% | 40,286 |
| May 13, 2025 | 4.12 | 4.47 | 4.06 | 4.15 | 4.15 | -1.19% | 71,837 |
| May 12, 2025 | 4.10 | 4.25 | 4.10 | 4.20 | 4.20 | 4.88% | 85,932 |
| May 9, 2025 | 3.92 | 4.09 | 3.92 | 4.00 | 4.00 | -2.20% | 44,940 |
| May 8, 2025 | 4.13 | 4.18 | 4.09 | 4.09 | 4.09 | 0.25% | 76,321 |
| May 7, 2025 | 4.00 | 4.13 | 3.96 | 4.08 | 4.08 | -0.24% | 41,514 |
| May 6, 2025 | 4.08 | 4.09 | 3.81 | 4.09 | 4.09 | 3.81% | 117,086 |
| May 5, 2025 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | 1.03% | 42,250 |
| May 2, 2025 | 3.82 | 3.99 | 3.82 | 3.90 | 3.90 | 3.23% | 120,680 |
| May 1, 2025 | 3.71 | 3.84 | 3.70 | 3.78 | 3.78 | 3.00% | 59,077 |
| Apr 30, 2025 | 3.86 | 3.86 | 3.52 | 3.67 | 3.67 | -3.22% | 180,627 |
| Apr 29, 2025 | 3.84 | 3.84 | 3.75 | 3.79 | 3.79 | 5.28% | 107,298 |
| Apr 28, 2025 | 3.47 | 3.67 | 3.47 | 3.60 | 3.60 | 1.69% | 202,563 |
| Apr 25, 2025 | 3.71 | 3.71 | 3.43 | 3.54 | 3.54 | -3.01% | 582,749 |
| Apr 24, 2025 | 3.41 | 3.68 | 3.41 | 3.65 | 3.65 | 16.24% | 192,730 |
| Apr 23, 2025 | 3.06 | 3.26 | 2.89 | 3.14 | 3.14 | 18.49% | 331,800 |