Paladin Energy Ltd (PALAF)
OTCMKTS
· Delayed Price · Currency is USD
3.580
-0.070 (-1.92%)
Apr 25, 2025, 3:38 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.71 | 3.71 | 3.43 | 3.58 | - | -1.92% | 21,946 |
| 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 |
| Apr 22, 2025 | 2.70 | 2.72 | 2.51 | 2.65 | 2.65 | -5.36% | 169,371 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.75 | 2.80 | 2.80 | -2.95% | 445,916 |
| Apr 17, 2025 | 2.78 | 2.96 | 2.78 | 2.89 | 2.89 | 3.33% | 257,384 |
| Apr 16, 2025 | 2.90 | 2.93 | 2.79 | 2.79 | 2.79 | -5.36% | 199,270 |
| Apr 15, 2025 | 3.02 | 3.02 | 2.80 | 2.95 | 2.95 | -1.50% | 377,531 |
| Apr 14, 2025 | 3.05 | 3.19 | 2.90 | 3.00 | 3.00 | 3.28% | 445,177 |
| Apr 11, 2025 | 2.96 | 2.96 | 2.74 | 2.90 | 2.90 | 6.23% | 101,642 |
| Apr 10, 2025 | 2.90 | 2.93 | 2.68 | 2.73 | 2.73 | 0.74% | 123,765 |
| Apr 9, 2025 | 2.33 | 2.74 | 2.33 | 2.71 | 2.71 | 12.92% | 257,334 |
| Apr 8, 2025 | 2.50 | 2.73 | 2.40 | 2.40 | 2.40 | -4.00% | 262,947 |
| Apr 7, 2025 | 2.65 | 2.68 | 2.40 | 2.50 | 2.50 | -6.37% | 292,287 |
| Apr 4, 2025 | 2.93 | 3.02 | 2.50 | 2.67 | 2.67 | -8.87% | 461,650 |
| Apr 3, 2025 | 4.02 | 4.02 | 2.80 | 2.93 | 2.93 | -2.20% | 149,425 |
| Apr 2, 2025 | 3.05 | 3.06 | 2.96 | 3.00 | 3.00 | -1.71% | 115,646 |
| Apr 1, 2025 | 3.14 | 3.15 | 3.00 | 3.05 | 3.05 | -3.54% | 99,599 |
| Mar 31, 2025 | 3.19 | 3.21 | 3.11 | 3.16 | 3.16 | -3.66% | 335,335 |
| Mar 28, 2025 | 3.54 | 3.62 | 3.22 | 3.28 | 3.28 | -8.12% | 257,960 |
| Mar 27, 2025 | 3.60 | 3.61 | 3.44 | 3.57 | 3.57 | 1.71% | 353,707 |
| Mar 26, 2025 | 3.70 | 3.70 | 3.46 | 3.51 | 3.51 | -11.43% | 168,505 |
| Mar 25, 2025 | 4.09 | 4.09 | 3.94 | 3.96 | 3.96 | -4.14% | 104,610 |
| Mar 24, 2025 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | 1.80% | 159,151 |
| Mar 21, 2025 | 4.28 | 4.28 | 4.00 | 4.06 | 4.06 | -6.75% | 194,867 |
| Mar 20, 2025 | 4.48 | 4.48 | 4.29 | 4.36 | 4.36 | 1.28% | 46,927 |
| Mar 19, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 2.87% | 66,150 |
| Mar 18, 2025 | 4.35 | 4.36 | 4.15 | 4.18 | 4.18 | -3.53% | 89,258 |
| Mar 17, 2025 | 4.06 | 4.37 | 4.06 | 4.33 | 4.33 | 5.68% | 291,464 |
| Mar 14, 2025 | 3.89 | 4.21 | 3.89 | 4.10 | 4.10 | 5.13% | 89,183 |
| 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 |