Paladin Energy Ltd (PALAF)
OTCMKTS · Delayed Price · Currency is USD
6.53
+0.09 (1.40%)
At close: Jul 31, 2026
PALAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.50 | 6.65 | 6.43 | 6.53 | 6.53 | 1.40% | 14,681 |
| Jul 30, 2026 | 6.38 | 6.47 | 5.96 | 6.44 | 6.44 | 3.87% | 27,066 |
| Jul 29, 2026 | 6.39 | 6.39 | 6.10 | 6.20 | 6.20 | -4.02% | 34,077 |
| Jul 28, 2026 | 6.12 | 6.60 | 6.12 | 6.46 | 6.46 | -2.12% | 27,081 |
| Jul 27, 2026 | 6.44 | 6.85 | 6.44 | 6.60 | 6.60 | -1.31% | 13,900 |
| Jul 24, 2026 | 6.80 | 7.00 | 6.66 | 6.69 | 6.69 | -4.05% | 25,992 |
| Jul 23, 2026 | 6.85 | 7.01 | 6.85 | 6.97 | 6.97 | 5.13% | 18,785 |
| Jul 22, 2026 | 6.64 | 6.65 | 6.50 | 6.63 | 6.63 | 4.41% | 14,857 |
| Jul 21, 2026 | 6.04 | 6.35 | 6.01 | 6.35 | 6.35 | 4.96% | 25,126 |
| Jul 20, 2026 | 5.96 | 6.14 | 5.96 | 6.05 | 6.05 | -0.58% | 72,169 |
| Jul 17, 2026 | 6.15 | 6.20 | 5.97 | 6.09 | 6.09 | -3.79% | 68,084 |
| Jul 16, 2026 | 6.18 | 6.51 | 6.18 | 6.33 | 6.33 | -3.21% | 50,360 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.45 | 6.54 | 6.54 | 1.51% | 4,499 |
| Jul 14, 2026 | 6.58 | 6.65 | 6.44 | 6.44 | 6.44 | -1.86% | 11,718 |
| Jul 13, 2026 | 6.99 | 6.99 | 6.50 | 6.56 | 6.56 | -6.95% | 34,213 |
| Jul 10, 2026 | 6.83 | 7.06 | 6.83 | 7.05 | 7.05 | 3.95% | 15,837 |
| Jul 9, 2026 | 6.96 | 6.96 | 6.68 | 6.78 | 6.78 | 1.71% | 76,638 |
| Jul 8, 2026 | 6.77 | 6.99 | 6.40 | 6.67 | 6.67 | 3.86% | 18,038 |
| Jul 7, 2026 | 6.85 | 6.85 | 6.40 | 6.42 | 6.42 | -7.36% | 47,373 |
| Jul 6, 2026 | 7.15 | 7.15 | 6.90 | 6.93 | 6.93 | 1.17% | 33,820 |
| Jul 2, 2026 | 6.60 | 7.11 | 6.60 | 6.85 | 6.85 | 5.38% | 145,991 |
| Jul 1, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -2.69% | 36,247 |
| Jun 30, 2026 | 6.15 | 6.87 | 6.15 | 6.68 | 6.68 | 2.77% | 36,526 |
| Jun 29, 2026 | 6.25 | 6.74 | 6.25 | 6.50 | 6.50 | -3.56% | 58,409 |
| Jun 26, 2026 | 6.70 | 6.87 | 6.61 | 6.74 | 6.74 | 0.75% | 171,247 |
| Jun 25, 2026 | 6.54 | 6.78 | 6.45 | 6.69 | 6.69 | 2.37% | 79,022 |
| Jun 24, 2026 | 6.43 | 6.80 | 6.43 | 6.54 | 6.54 | -1.88% | 22,979 |
| Jun 23, 2026 | 6.78 | 6.78 | 6.54 | 6.66 | 6.66 | -2.49% | 21,070 |
| Jun 22, 2026 | 7.04 | 7.04 | 6.83 | 6.83 | 6.83 | -5.14% | 59,032 |
| Jun 18, 2026 | 7.01 | 7.43 | 7.01 | 7.20 | 7.20 | -2.51% | 30,497 |
| Jun 17, 2026 | 7.23 | 7.65 | 7.23 | 7.39 | 7.39 | 1.58% | 23,013 |
| Jun 16, 2026 | 7.44 | 7.47 | 7.27 | 7.27 | 7.27 | -1.89% | 11,586 |
| Jun 15, 2026 | 7.11 | 7.56 | 7.11 | 7.41 | 7.41 | 6.05% | 45,587 |
| 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 |