Paladin Energy Ltd (PALAF)
OTCMKTS
· Delayed Price · Currency is USD
3.650
-0.160 (-4.20%)
May 19, 2025, 3:54 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |