Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
8.64
+0.06 (0.70%)
At close: Feb 11, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.07 | 9.07 | 8.41 | 8.64 | 8.64 | 0.70% | 42,339 |
| Feb 10, 2026 | 8.40 | 8.75 | 8.40 | 8.58 | 8.58 | 2.26% | 55,479 |
| Feb 9, 2026 | 7.76 | 8.43 | 7.76 | 8.39 | 8.39 | 3.97% | 73,047 |
| Feb 6, 2026 | 7.51 | 8.30 | 7.51 | 8.07 | 8.07 | -2.30% | 107,827 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.17 | 8.26 | 8.26 | -7.28% | 66,481 |
| Feb 4, 2026 | 9.20 | 9.50 | 8.37 | 8.91 | 8.91 | -4.95% | 133,079 |
| Feb 3, 2026 | 9.50 | 9.50 | 9.06 | 9.37 | 9.37 | 2.89% | 93,928 |
| Feb 2, 2026 | 8.76 | 9.25 | 8.51 | 9.11 | 9.11 | -1.30% | 96,687 |
| Jan 30, 2026 | 9.98 | 9.98 | 9.00 | 9.23 | 9.23 | -5.33% | 81,207 |
| Jan 29, 2026 | 10.34 | 10.34 | 9.20 | 9.75 | 9.75 | -3.75% | 118,390 |
| Jan 28, 2026 | 9.38 | 10.20 | 9.38 | 10.13 | 10.13 | 7.31% | 184,017 |
| Jan 27, 2026 | 9.50 | 9.55 | 8.81 | 9.44 | 9.44 | 7.27% | 79,565 |
| Jan 26, 2026 | 9.95 | 9.95 | 8.50 | 8.80 | 8.80 | -2.55% | 117,143 |
| Jan 23, 2026 | 9.47 | 9.47 | 8.75 | 9.03 | 9.03 | 0.89% | 85,726 |
| Jan 22, 2026 | 8.74 | 9.14 | 8.74 | 8.95 | 8.95 | 1.70% | 144,951 |
| Jan 21, 2026 | 8.39 | 8.97 | 8.39 | 8.80 | 8.80 | 15.03% | 269,365 |
| Jan 20, 2026 | 7.63 | 8.00 | 7.60 | 7.65 | 7.65 | 3.66% | 300,773 |
| Jan 16, 2026 | 7.74 | 7.74 | 7.30 | 7.38 | 7.38 | 2.93% | 130,936 |
| Jan 15, 2026 | 7.43 | 7.43 | 7.10 | 7.17 | 7.17 | -1.65% | 81,717 |
| Jan 14, 2026 | 7.35 | 7.40 | 6.93 | 7.29 | 7.29 | 3.46% | 165,639 |
| Jan 13, 2026 | 7.38 | 7.38 | 6.96 | 7.05 | 7.05 | -1.08% | 86,282 |
| Jan 12, 2026 | 7.00 | 7.28 | 6.96 | 7.12 | 7.12 | 0.47% | 296,888 |
| Jan 9, 2026 | 7.37 | 7.44 | 7.06 | 7.09 | 7.09 | -2.34% | 110,156 |
| Jan 8, 2026 | 7.27 | 7.35 | 7.15 | 7.26 | 7.26 | -0.14% | 28,194 |
| Jan 7, 2026 | 7.32 | 7.56 | 7.16 | 7.27 | 7.27 | -1.62% | 60,760 |
| Jan 6, 2026 | 7.58 | 7.58 | 7.25 | 7.39 | 7.39 | 0.68% | 66,130 |
| Jan 5, 2026 | 6.98 | 7.40 | 6.98 | 7.34 | 7.34 | 5.16% | 192,256 |
| Jan 2, 2026 | 6.78 | 6.98 | 6.55 | 6.98 | 6.98 | 10.79% | 261,081 |
| Dec 31, 2025 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | 1.69% | 82,349 |
| Dec 30, 2025 | 6.04 | 6.50 | 6.04 | 6.20 | 6.20 | -4.40% | 309,385 |
| Dec 29, 2025 | 6.50 | 6.69 | 6.38 | 6.48 | 6.48 | -1.82% | 58,504 |
| Dec 26, 2025 | 6.76 | 6.76 | 6.46 | 6.60 | 6.60 | 1.20% | 63,261 |
| Dec 24, 2025 | 6.50 | 6.77 | 6.40 | 6.52 | 6.52 | 0.49% | 152,655 |
| Dec 23, 2025 | 6.35 | 6.50 | 6.33 | 6.49 | 6.49 | 3.02% | 142,653 |
| Dec 22, 2025 | 6.36 | 6.40 | 6.17 | 6.30 | 6.30 | 0.64% | 56,468 |
| Dec 19, 2025 | 5.81 | 6.45 | 5.81 | 6.26 | 6.26 | 12.43% | 145,492 |
| Dec 18, 2025 | 5.54 | 5.60 | 5.45 | 5.57 | 5.57 | 2.54% | 41,737 |
| Dec 17, 2025 | 5.55 | 5.70 | 5.32 | 5.43 | 5.43 | -1.63% | 26,961 |
| Dec 16, 2025 | 5.52 | 5.76 | 5.52 | 5.52 | 5.52 | -3.66% | 20,680 |
| Dec 15, 2025 | 5.81 | 6.04 | 5.70 | 5.73 | 5.73 | -3.57% | 23,366 |
| Dec 12, 2025 | 6.07 | 6.27 | 5.94 | 5.94 | 5.94 | -1.79% | 33,531 |
| Dec 11, 2025 | 5.90 | 6.07 | 5.87 | 6.05 | 6.05 | 7.56% | 111,911 |
| Dec 10, 2025 | 5.57 | 5.82 | 5.55 | 5.63 | 5.63 | 0.99% | 26,903 |
| Dec 9, 2025 | 5.46 | 5.62 | 5.46 | 5.57 | 5.57 | 2.20% | 39,933 |
| Dec 8, 2025 | 5.37 | 5.60 | 5.37 | 5.45 | 5.45 | -2.50% | 41,337 |
| Dec 5, 2025 | 5.77 | 5.85 | 5.51 | 5.59 | 5.59 | -4.12% | 35,820 |
| Dec 4, 2025 | 5.58 | 5.87 | 5.58 | 5.83 | 5.83 | 4.48% | 74,579 |
| Dec 3, 2025 | 5.43 | 5.64 | 5.43 | 5.58 | 5.58 | 4.89% | 138,032 |
| Dec 2, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 2.11% | 31,674 |
| Dec 1, 2025 | 5.25 | 5.39 | 5.18 | 5.21 | 5.21 | -2.43% | 41,570 |