Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
6.99
+0.14 (2.01%)
At close: Jun 12, 2026
PALAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.65 | 7.02 | 6.65 | 6.99 | 6.99 | 2.01% | 59,742 |
| Jun 11, 2026 | 6.29 | 6.90 | 6.29 | 6.85 | 6.85 | 7.03% | 11,962 |
| Jun 10, 2026 | 6.39 | 6.75 | 6.36 | 6.40 | 6.40 | -5.88% | 52,713 |
| Jun 9, 2026 | 7.08 | 7.30 | 6.66 | 6.80 | 6.80 | -6.98% | 146,537 |
| Jun 8, 2026 | 7.35 | 7.50 | 7.30 | 7.31 | 7.31 | 1.53% | 31,166 |
| Jun 5, 2026 | 8.10 | 8.10 | 7.10 | 7.20 | 7.20 | -8.98% | 36,310 |
| Jun 4, 2026 | 8.20 | 8.20 | 7.82 | 7.91 | 7.91 | -3.65% | 22,520 |
| Jun 3, 2026 | 8.26 | 8.46 | 8.12 | 8.21 | 8.21 | 2.37% | 30,470 |
| Jun 2, 2026 | 7.93 | 8.11 | 7.75 | 8.02 | 8.02 | -2.67% | 57,802 |
| Jun 1, 2026 | 8.10 | 8.38 | 7.94 | 8.24 | 8.24 | 0.61% | 31,810 |
| May 29, 2026 | 8.42 | 8.42 | 7.91 | 8.19 | 8.19 | 1.87% | 68,260 |
| May 28, 2026 | 8.15 | 8.19 | 7.75 | 8.04 | 8.04 | -0.43% | 186,284 |
| May 27, 2026 | 7.80 | 8.22 | 7.80 | 8.08 | 8.08 | 1.32% | 49,349 |
| May 26, 2026 | 7.64 | 8.17 | 7.64 | 7.97 | 7.97 | 0.89% | 51,514 |
| May 22, 2026 | 7.58 | 8.00 | 7.58 | 7.90 | 7.90 | 4.64% | 61,251 |
| May 21, 2026 | 7.75 | 8.05 | 7.26 | 7.55 | 7.55 | 1.34% | 30,002 |
| May 20, 2026 | 7.27 | 7.68 | 7.27 | 7.45 | 7.45 | -1.32% | 21,850 |
| May 19, 2026 | 7.50 | 7.80 | 7.50 | 7.55 | 7.55 | -2.45% | 57,363 |
| May 18, 2026 | 7.72 | 7.78 | 7.65 | 7.74 | 7.74 | 0.39% | 39,011 |
| May 15, 2026 | 7.91 | 7.91 | 7.65 | 7.71 | 7.71 | 0.68% | 115,599 |
| May 14, 2026 | 8.09 | 8.09 | 7.60 | 7.66 | 7.66 | -5.22% | 99,537 |
| May 13, 2026 | 8.50 | 8.68 | 7.96 | 8.08 | 8.08 | -10.22% | 132,174 |
| 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% | 73,933 |
| May 8, 2026 | 8.99 | 9.04 | 8.75 | 8.92 | 8.92 | -1.55% | 97,924 |
| 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% | 90,397 |
| 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% | 65,325 |
| Apr 29, 2026 | 8.58 | 8.58 | 8.35 | 8.38 | 8.38 | -2.21% | 32,318 |
| Apr 28, 2026 | 8.44 | 8.88 | 8.44 | 8.57 | 8.57 | -2.29% | 18,855 |
| Apr 27, 2026 | 8.87 | 9.00 | 8.69 | 8.77 | 8.77 | -0.62% | 33,803 |
| 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% | 34,074 |
| Apr 20, 2026 | 10.22 | 10.22 | 9.55 | 9.98 | 9.98 | -3.48% | 67,197 |
| Apr 17, 2026 | 10.02 | 10.50 | 10.02 | 10.34 | 10.34 | 3.40% | 86,024 |
| 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% | 82,251 |
| 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% | 39,422 |
| Apr 10, 2026 | 8.88 | 9.10 | 8.79 | 8.99 | 8.99 | 2.33% | 36,192 |
| Apr 9, 2026 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 4.71% | 30,457 |
| 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% | 29,633 |
| 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% | 20,475 |