Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.080 (1.90%)
Aug 12, 2025, 3:43 PM EDT
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -1.49% | 28,373 |
| Aug 8, 2025 | 4.00 | 4.34 | 4.00 | 4.28 | 4.28 | 2.24% | 40,964 |
| Aug 7, 2025 | 4.23 | 4.38 | 4.10 | 4.19 | 4.19 | 0.82% | 60,001 |
| Aug 6, 2025 | 3.84 | 4.20 | 3.84 | 4.16 | 4.16 | 0.56% | 49,536 |
| Aug 5, 2025 | 4.10 | 4.18 | 4.00 | 4.13 | 4.13 | 2.43% | 63,040 |
| Aug 4, 2025 | 3.89 | 4.40 | 3.88 | 4.04 | 4.04 | 3.20% | 148,897 |
| Aug 1, 2025 | 3.81 | 4.05 | 3.81 | 3.91 | 3.91 | -1.14% | 68,408 |
| Jul 31, 2025 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -2.94% | 121,269 |
| Jul 30, 2025 | 4.21 | 4.21 | 4.03 | 4.08 | 4.08 | -0.97% | 134,957 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.09 | 4.12 | 4.12 | -7.01% | 141,887 |
| Jul 28, 2025 | 4.24 | 4.76 | 4.24 | 4.43 | 4.43 | -6.25% | 155,297 |
| Jul 25, 2025 | 4.89 | 4.89 | 4.69 | 4.72 | 4.72 | -3.04% | 34,454 |
| Jul 24, 2025 | 4.82 | 4.93 | 4.78 | 4.87 | 4.87 | 1.00% | 82,418 |
| Jul 23, 2025 | 5.05 | 5.24 | 4.56 | 4.82 | 4.82 | -8.47% | 255,958 |
| Jul 22, 2025 | 5.31 | 5.39 | 5.18 | 5.27 | 5.27 | 0.11% | 58,281 |
| Jul 21, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 2.83% | 90,823 |
| Jul 18, 2025 | 4.70 | 5.19 | 4.70 | 5.12 | 5.12 | 0.29% | 73,691 |
| Jul 17, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -0.27% | 54,577 |
| Jul 16, 2025 | 5.00 | 5.14 | 5.00 | 5.11 | 5.11 | 4.15% | 51,739 |
| Jul 15, 2025 | 5.15 | 5.15 | 4.89 | 4.91 | 4.91 | 1.99% | 33,477 |
| Jul 14, 2025 | 4.87 | 4.94 | 4.69 | 4.81 | 4.81 | 3.53% | 70,537 |
| Jul 11, 2025 | 4.93 | 4.93 | 4.56 | 4.65 | 4.65 | 0.65% | 69,168 |
| Jul 10, 2025 | 4.61 | 4.81 | 4.57 | 4.62 | 4.62 | -1.28% | 24,197 |
| Jul 9, 2025 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | -3.90% | 128,979 |
| Jul 8, 2025 | 4.90 | 5.05 | 4.76 | 4.87 | 4.87 | -2.39% | 113,617 |
| Jul 7, 2025 | 5.01 | 5.11 | 4.93 | 4.99 | 4.99 | -2.90% | 53,790 |
| Jul 3, 2025 | 5.13 | 5.16 | 5.09 | 5.14 | 5.14 | 1.38% | 18,587 |
| 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 |