Paladin Energy Ltd (PALAF)
OTCMKTS
· Delayed Price · Currency is USD
3.900
+0.070 (1.83%)
Mar 13, 2025, 3:58 PM EST
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 4.03 | 4.03 | 3.88 | 3.90 | 3.90 | 1.14% | 108,209 |
| Mar 12, 2025 | 4.03 | 4.03 | 3.83 | 3.86 | 3.86 | -1.88% | 117,344 |
| Mar 11, 2025 | 3.88 | 3.98 | 3.76 | 3.93 | 3.93 | 1.29% | 274,450 |
| Mar 10, 2025 | 4.01 | 4.10 | 3.81 | 3.88 | 3.88 | -4.90% | 128,797 |
| Mar 7, 2025 | 4.17 | 4.18 | 4.08 | 4.08 | 4.08 | -4.76% | 127,989 |
| Mar 6, 2025 | 4.19 | 4.33 | 4.15 | 4.28 | 4.28 | 0.33% | 83,900 |
| Mar 5, 2025 | 4.08 | 4.37 | 4.08 | 4.27 | 4.27 | 1.67% | 110,206 |
| Mar 4, 2025 | 4.18 | 4.28 | 4.02 | 4.20 | 4.20 | - | 422,834 |
| Mar 3, 2025 | 4.25 | 4.43 | 4.20 | 4.20 | 4.20 | - | 278,733 |
| Feb 28, 2025 | 4.29 | 4.34 | 4.19 | 4.20 | 4.20 | -2.42% | 168,294 |
| Feb 27, 2025 | 4.55 | 4.55 | 4.27 | 4.30 | 4.30 | -1.96% | 131,116 |
| Feb 26, 2025 | 4.24 | 4.52 | 4.24 | 4.39 | 4.39 | -1.66% | 222,016 |
| Feb 25, 2025 | 4.64 | 4.64 | 4.45 | 4.46 | 4.46 | -4.62% | 174,332 |
| Feb 24, 2025 | 4.62 | 4.80 | 4.59 | 4.68 | 4.68 | -2.90% | 304,167 |
| Feb 21, 2025 | 4.90 | 4.92 | 4.72 | 4.82 | 4.82 | -2.11% | 52,717 |
| Feb 20, 2025 | 4.81 | 4.98 | 4.81 | 4.92 | 4.92 | -0.32% | 91,086 |
| Feb 19, 2025 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | -1.32% | 112,164 |
| Feb 18, 2025 | 5.00 | 5.10 | 4.93 | 5.01 | 5.01 | -0.28% | 356,923 |
| Feb 14, 2025 | 5.14 | 5.17 | 5.02 | 5.02 | 5.02 | -4.38% | 121,223 |
| Feb 13, 2025 | 5.28 | 5.28 | 5.14 | 5.25 | 5.25 | -0.19% | 117,983 |
| Feb 12, 2025 | 5.22 | 5.33 | 5.15 | 5.26 | 5.26 | 0.77% | 88,792 |
| Feb 11, 2025 | 5.29 | 5.31 | 5.20 | 5.22 | 5.22 | -2.21% | 83,084 |
| Feb 10, 2025 | 5.26 | 5.41 | 5.26 | 5.34 | 5.34 | -0.56% | 151,438 |
| Feb 7, 2025 | 4.82 | 5.47 | 4.82 | 5.37 | 5.37 | -0.07% | 116,858 |
| Feb 6, 2025 | 5.48 | 5.53 | 5.36 | 5.37 | 5.37 | -2.77% | 124,346 |
| Feb 5, 2025 | 5.48 | 5.60 | 5.48 | 5.53 | 5.53 | -0.63% | 170,135 |
| Feb 4, 2025 | 5.28 | 5.96 | 5.28 | 5.56 | 5.56 | 5.95% | 87,594 |
| Feb 3, 2025 | 5.39 | 5.39 | 5.08 | 5.25 | 5.25 | -3.60% | 76,694 |
| Jan 31, 2025 | 5.42 | 5.55 | 5.42 | 5.44 | 5.44 | 1.38% | 69,181 |
| Jan 30, 2025 | 5.18 | 5.41 | 5.18 | 5.37 | 5.37 | 2.44% | 74,964 |
| Jan 29, 2025 | 5.11 | 5.37 | 5.11 | 5.24 | 5.24 | 0.23% | 78,139 |
| Jan 28, 2025 | 5.50 | 5.50 | 4.68 | 5.23 | 5.23 | 0.58% | 122,483 |
| Jan 27, 2025 | 5.80 | 5.80 | 5.09 | 5.20 | 5.20 | -9.06% | 170,975 |
| Jan 24, 2025 | 5.68 | 6.27 | 5.68 | 5.72 | 5.72 | -0.64% | 391,660 |
| Jan 23, 2025 | 6.30 | 6.75 | 5.22 | 5.76 | 5.76 | -2.36% | 148,800 |
| Jan 22, 2025 | 5.41 | 5.98 | 5.41 | 5.89 | 5.89 | 11.21% | 209,881 |
| Jan 21, 2025 | 4.67 | 5.42 | 4.67 | 5.30 | 5.30 | -0.56% | 38,107 |
| Jan 17, 2025 | 5.31 | 5.35 | 5.27 | 5.33 | 5.33 | 2.90% | 15,825 |
| Jan 16, 2025 | 4.60 | 5.36 | 4.60 | 5.18 | 5.18 | -0.86% | 120,097 |
| Jan 15, 2025 | 5.25 | 5.31 | 5.12 | 5.23 | 5.23 | -0.48% | 72,159 |
| Jan 14, 2025 | 5.20 | 5.32 | 5.12 | 5.25 | 5.25 | 3.75% | 176,114 |
| Jan 13, 2025 | 4.89 | 5.19 | 4.30 | 5.06 | 5.06 | 5.42% | 108,028 |
| Jan 10, 2025 | 5.30 | 5.30 | 4.75 | 4.80 | 4.80 | -5.66% | 81,728 |
| Jan 8, 2025 | 5.36 | 5.36 | 5.09 | 5.09 | 5.09 | -5.16% | 56,683 |
| Jan 7, 2025 | 4.88 | 5.47 | 4.88 | 5.37 | 5.37 | -1.92% | 154,388 |
| Jan 6, 2025 | 4.50 | 5.53 | 4.50 | 5.47 | 5.47 | 6.42% | 150,531 |
| Jan 3, 2025 | 5.50 | 5.50 | 5.05 | 5.14 | 5.14 | -2.10% | 72,706 |
| Jan 2, 2025 | 4.52 | 5.38 | 4.52 | 5.25 | 5.25 | 16.41% | 2,746,474 |
| Dec 31, 2024 | 4.94 | 4.94 | 4.51 | 4.51 | 4.51 | -1.53% | 39,480 |
| Dec 30, 2024 | 4.81 | 4.81 | 4.58 | 4.58 | 4.58 | -3.86% | 109,413 |