Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
5.09
+0.03 (0.49%)
At close: Oct 16, 2026
PALAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.89 | 5.28 | 4.89 | 5.09 | 5.09 | 0.49% | 283,580 |
| Oct 15, 2026 | 4.98 | 5.15 | 4.82 | 5.06 | 5.06 | -0.20% | 148,164 |
| Oct 14, 2026 | 5.44 | 5.44 | 5.05 | 5.07 | 5.07 | -13.48% | 159,918 |
| Oct 13, 2026 | 5.81 | 5.97 | 5.70 | 5.86 | 5.86 | -3.62% | 108,932 |
| Oct 12, 2026 | 6.11 | 6.55 | 5.98 | 6.08 | 6.08 | 1.72% | 88,591 |
| Oct 9, 2026 | 6.08 | 6.14 | 5.90 | 5.98 | 5.98 | -1.86% | 68,582 |
| Oct 8, 2026 | 6.20 | 6.20 | 6.05 | 6.09 | 6.09 | -2.86% | 53,718 |
| Oct 7, 2026 | 6.51 | 6.51 | 6.25 | 6.27 | 6.27 | -3.84% | 11,854 |
| Oct 6, 2026 | 6.07 | 6.72 | 6.07 | 6.52 | 6.52 | 1.94% | 45,009 |
| Oct 5, 2026 | 6.33 | 6.53 | 6.33 | 6.40 | 6.40 | -2.05% | 35,227 |
| Oct 2, 2026 | 6.33 | 6.65 | 6.33 | 6.53 | 6.53 | 1.16% | 15,664 |
| Oct 1, 2026 | 6.57 | 6.57 | 6.20 | 6.46 | 6.46 | -2.64% | 32,409 |
| Sep 30, 2026 | 6.68 | 6.80 | 6.54 | 6.63 | 6.63 | 0.91% | 12,075 |
| Sep 29, 2026 | 6.69 | 6.75 | 6.57 | 6.57 | 6.57 | 0.52% | 11,019 |
| Sep 28, 2026 | 6.31 | 6.62 | 6.31 | 6.54 | 6.54 | -2.59% | 34,949 |
| Sep 25, 2026 | 6.85 | 6.89 | 6.70 | 6.71 | 6.71 | -1.18% | 7,521 |
| Sep 24, 2026 | 6.95 | 6.95 | 6.71 | 6.79 | 6.79 | -2.92% | 13,721 |
| Sep 23, 2026 | 7.22 | 7.22 | 6.99 | 6.99 | 6.99 | -5.23% | 13,979 |
| Sep 22, 2026 | 7.11 | 7.40 | 7.11 | 7.38 | 7.38 | 1.10% | 17,966 |
| Sep 21, 2026 | 6.96 | 7.30 | 6.96 | 7.30 | 7.30 | 5.64% | 19,989 |
| Sep 18, 2026 | 6.92 | 7.06 | 6.89 | 6.91 | 6.91 | 1.23% | 14,016 |
| Sep 17, 2026 | 6.67 | 6.95 | 6.67 | 6.83 | 6.83 | 1.88% | 6,719 |
| Sep 16, 2026 | 6.91 | 7.05 | 6.70 | 6.70 | 6.70 | -1.98% | 29,371 |
| Sep 15, 2026 | 6.52 | 6.89 | 6.52 | 6.84 | 6.84 | -1.31% | 19,207 |
| Sep 14, 2026 | 6.92 | 7.10 | 6.80 | 6.93 | 6.93 | -5.18% | 41,557 |
| Sep 11, 2026 | 7.70 | 7.80 | 7.30 | 7.30 | 7.30 | -9.08% | 99,203 |
| Sep 10, 2026 | 8.25 | 8.30 | 7.91 | 8.03 | 8.03 | -3.50% | 6,608 |
| Sep 9, 2026 | 8.40 | 8.55 | 8.29 | 8.33 | 8.33 | -1.48% | 12,565 |
| Sep 8, 2026 | 8.36 | 8.60 | 8.33 | 8.45 | 8.45 | 1.38% | 10,225 |
| Sep 4, 2026 | 8.25 | 8.40 | 8.25 | 8.34 | 8.34 | 0.26% | 12,773 |
| Sep 3, 2026 | 7.77 | 8.35 | 7.77 | 8.31 | 8.31 | 3.15% | 28,146 |
| Sep 2, 2026 | 7.99 | 8.10 | 7.94 | 8.06 | 8.06 | 1.38% | 8,828 |
| Sep 1, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | -3.64% | 29,950 |
| Aug 31, 2026 | 8.02 | 8.36 | 8.01 | 8.25 | 8.25 | 2.48% | 113,425 |
| Aug 28, 2026 | 8.56 | 8.70 | 8.00 | 8.05 | 8.05 | -7.36% | 40,825 |
| Aug 27, 2026 | 8.33 | 8.84 | 8.33 | 8.69 | 8.69 | -0.15% | 40,384 |
| Aug 26, 2026 | 8.68 | 9.00 | 8.61 | 8.70 | 8.70 | 0.05% | 40,697 |
| Aug 25, 2026 | 8.22 | 8.84 | 8.22 | 8.70 | 8.70 | 4.17% | 93,087 |
| Aug 24, 2026 | 8.05 | 8.37 | 8.05 | 8.35 | 8.35 | 5.80% | 64,625 |
| Aug 21, 2026 | 7.28 | 7.91 | 7.28 | 7.89 | 7.89 | 8.41% | 38,798 |
| Aug 20, 2026 | 7.60 | 7.60 | 7.13 | 7.28 | 7.28 | -3.80% | 69,857 |
| Aug 19, 2026 | 7.34 | 7.60 | 7.34 | 7.57 | 7.57 | 2.96% | 50,934 |
| Aug 18, 2026 | 7.34 | 7.72 | 7.30 | 7.35 | 7.35 | -4.55% | 9,756 |
| Aug 17, 2026 | 7.30 | 7.70 | 7.25 | 7.70 | 7.70 | 5.00% | 50,020 |
| Aug 14, 2026 | 7.45 | 7.47 | 7.28 | 7.33 | 7.33 | -2.35% | 32,158 |
| Aug 13, 2026 | 7.64 | 7.64 | 7.44 | 7.51 | 7.51 | -0.79% | 12,932 |
| Aug 12, 2026 | 7.57 | 7.70 | 7.55 | 7.57 | 7.57 | 0.13% | 33,714 |
| Aug 11, 2026 | 7.54 | 7.63 | 7.49 | 7.56 | 7.56 | 2.86% | 21,800 |
| Aug 10, 2026 | 7.28 | 7.45 | 7.23 | 7.35 | 7.35 | 0.27% | 25,443 |
| Aug 7, 2026 | 7.06 | 7.45 | 7.06 | 7.33 | 7.33 | 4.12% | 20,213 |