Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
7.32
-0.08 (-1.08%)
At close: Mar 27, 2026
PALAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.35 | 7.54 | 7.30 | 7.32 | 7.32 | -1.08% | 35,929 |
| Mar 26, 2026 | 7.85 | 7.90 | 7.36 | 7.40 | 7.40 | -6.45% | 41,250 |
| Mar 25, 2026 | 7.80 | 8.14 | 7.80 | 7.91 | 7.91 | 5.89% | 70,715 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.14 | 7.47 | 7.47 | -0.40% | 63,621 |
| Mar 23, 2026 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 6.23% | 54,443 |
| Mar 20, 2026 | 7.38 | 7.74 | 7.05 | 7.06 | 7.06 | -6.49% | 68,100 |
| Mar 19, 2026 | 7.50 | 7.56 | 7.19 | 7.55 | 7.55 | -1.95% | 96,406 |
| Mar 18, 2026 | 8.42 | 8.42 | 7.70 | 7.70 | 7.70 | -4.94% | 29,454 |
| Mar 17, 2026 | 7.95 | 8.17 | 7.91 | 8.10 | 8.10 | 2.02% | 65,215 |
| Mar 16, 2026 | 7.75 | 8.02 | 7.75 | 7.94 | 7.94 | 1.28% | 90,910 |
| Mar 13, 2026 | 8.56 | 8.56 | 7.84 | 7.84 | 7.84 | -5.77% | 52,579 |
| Mar 12, 2026 | 8.76 | 8.76 | 8.17 | 8.32 | 8.32 | -3.70% | 35,780 |
| Mar 11, 2026 | 8.81 | 9.20 | 8.57 | 8.64 | 8.64 | -1.93% | 26,120 |
| Mar 10, 2026 | 8.95 | 9.00 | 8.33 | 8.81 | 8.81 | 5.76% | 27,067 |
| Mar 9, 2026 | 7.76 | 8.40 | 7.76 | 8.33 | 8.33 | 2.21% | 50,681 |
| Mar 6, 2026 | 8.35 | 8.70 | 8.15 | 8.15 | 8.15 | -5.78% | 36,859 |
| Mar 5, 2026 | 9.20 | 9.20 | 8.45 | 8.65 | 8.65 | -5.67% | 55,362 |
| Mar 4, 2026 | 9.15 | 9.34 | 8.82 | 9.17 | 9.17 | -1.29% | 22,264 |
| Mar 3, 2026 | 9.88 | 9.88 | 8.75 | 9.29 | 9.29 | -4.72% | 83,212 |
| Mar 2, 2026 | 9.40 | 9.91 | 9.30 | 9.75 | 9.75 | 3.72% | 52,704 |
| Feb 27, 2026 | 9.50 | 9.80 | 9.30 | 9.40 | 9.40 | -1.05% | 26,015 |
| Feb 26, 2026 | 9.70 | 9.70 | 9.20 | 9.50 | 9.50 | -3.46% | 25,296 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.49 | 9.84 | 9.84 | 1.60% | 104,171 |
| Feb 24, 2026 | 9.80 | 9.80 | 9.27 | 9.69 | 9.69 | 2.92% | 33,555 |
| Feb 23, 2026 | 9.12 | 9.80 | 9.12 | 9.41 | 9.41 | -3.98% | 48,563 |
| Feb 20, 2026 | 9.47 | 10.05 | 9.47 | 9.80 | 9.80 | 3.92% | 69,679 |
| Feb 19, 2026 | 9.69 | 9.69 | 9.23 | 9.43 | 9.43 | 3.51% | 89,911 |
| Feb 18, 2026 | 8.75 | 9.27 | 8.65 | 9.11 | 9.11 | 6.55% | 74,830 |
| Feb 17, 2026 | 8.73 | 8.73 | 8.07 | 8.55 | 8.55 | 3.01% | 121,430 |
| Feb 13, 2026 | 8.35 | 8.40 | 8.12 | 8.30 | 8.30 | -0.60% | 24,038 |
| Feb 12, 2026 | 8.68 | 8.73 | 8.11 | 8.35 | 8.35 | -3.36% | 67,943 |
| 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 |