Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
8.17
-0.83 (-9.22%)
May 13, 2026, 10:32 AM EST
PALAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.60 | 9.60 | 8.79 | 9.00 | 9.00 | -7.46% | 60,501 |
| May 11, 2026 | 9.25 | 9.75 | 9.25 | 9.73 | 9.73 | 9.02% | 67,650 |
| May 8, 2026 | 8.99 | 9.04 | 8.75 | 8.92 | 8.92 | -1.55% | 85,624 |
| May 7, 2026 | 9.06 | 9.76 | 9.06 | 9.06 | 9.06 | - | 126,854 |
| May 6, 2026 | 9.18 | 9.18 | 8.59 | 9.06 | 9.06 | 5.47% | 57,599 |
| May 5, 2026 | 8.63 | 8.80 | 8.55 | 8.59 | 8.59 | -1.26% | 158,231 |
| May 4, 2026 | 8.53 | 8.90 | 8.53 | 8.70 | 8.70 | 1.75% | 24,660 |
| May 1, 2026 | 8.26 | 8.72 | 8.26 | 8.55 | 8.55 | -0.47% | 24,262 |
| Apr 30, 2026 | 8.40 | 8.65 | 8.40 | 8.59 | 8.59 | 2.51% | 64,229 |
| Apr 29, 2026 | 8.58 | 8.58 | 8.35 | 8.38 | 8.38 | -2.22% | 31,186 |
| Apr 28, 2026 | 8.44 | 8.88 | 8.44 | 8.57 | 8.57 | -2.28% | 18,855 |
| Apr 27, 2026 | 8.87 | 9.00 | 8.69 | 8.77 | 8.77 | -0.62% | 27,009 |
| Apr 24, 2026 | 9.16 | 9.16 | 8.83 | 8.83 | 8.83 | -1.94% | 19,500 |
| Apr 23, 2026 | 9.12 | 9.60 | 9.00 | 9.00 | 9.00 | -5.46% | 37,820 |
| Apr 22, 2026 | 9.12 | 9.53 | 9.12 | 9.52 | 9.52 | -0.10% | 64,288 |
| Apr 21, 2026 | 9.50 | 10.00 | 9.40 | 9.53 | 9.53 | -4.51% | 33,778 |
| Apr 20, 2026 | 10.22 | 10.22 | 9.55 | 9.98 | 9.98 | -3.48% | 64,995 |
| Apr 17, 2026 | 10.02 | 10.50 | 10.02 | 10.34 | 10.34 | 3.40% | 60,609 |
| Apr 16, 2026 | 10.25 | 10.25 | 9.99 | 10.00 | 10.00 | 0.50% | 80,642 |
| Apr 15, 2026 | 9.57 | 9.95 | 9.57 | 9.95 | 9.95 | 7.22% | 80,243 |
| Apr 14, 2026 | 9.42 | 9.42 | 9.21 | 9.28 | 9.28 | 2.15% | 71,847 |
| Apr 13, 2026 | 9.00 | 9.10 | 8.42 | 9.09 | 9.09 | 1.06% | 34,519 |
| Apr 10, 2026 | 8.88 | 9.10 | 8.79 | 8.99 | 8.99 | 2.33% | 34,818 |
| Apr 9, 2026 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 4.71% | 30,157 |
| Apr 8, 2026 | 8.50 | 8.68 | 8.33 | 8.39 | 8.39 | 5.80% | 24,931 |
| Apr 7, 2026 | 7.65 | 7.94 | 7.65 | 7.93 | 7.93 | 0.89% | 26,067 |
| Apr 6, 2026 | 8.00 | 8.20 | 7.86 | 7.86 | 7.86 | -1.75% | 27,052 |
| Apr 2, 2026 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | -3.15% | 19,444 |
| Apr 1, 2026 | 8.00 | 8.49 | 8.00 | 8.26 | 8.26 | 3.51% | 46,728 |
| Mar 31, 2026 | 7.28 | 7.99 | 7.28 | 7.98 | 7.98 | 8.13% | 77,324 |
| Mar 30, 2026 | 7.37 | 7.80 | 7.37 | 7.38 | 7.38 | 0.82% | 66,811 |
| 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 |