Paladin Energy Ltd (TSX:PDN)
Canada · Delayed Price · Currency is CAD 10.96
-0.31 (-2.75%)
At close: Feb 6, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.18 | 11.38 | 10.46 | 10.96 | 10.96 | -2.75% | 287,590 |
| Feb 5, 2026 | 11.78 | 11.86 | 11.23 | 11.27 | 11.27 | -8.00% | 183,737 |
| Feb 4, 2026 | 12.98 | 13.02 | 11.52 | 12.25 | 12.25 | -3.92% | 435,248 |
| Feb 3, 2026 | 12.74 | 12.97 | 12.28 | 12.75 | 12.75 | 2.49% | 299,454 |
| Feb 2, 2026 | 12.06 | 12.61 | 12.06 | 12.44 | 12.44 | -0.16% | 344,691 |
| Jan 30, 2026 | 12.81 | 13.02 | 12.37 | 12.46 | 12.46 | -4.67% | 305,105 |
| Jan 29, 2026 | 13.73 | 13.73 | 12.54 | 13.07 | 13.07 | -4.53% | 271,732 |
| Jan 28, 2026 | 13.00 | 13.73 | 12.99 | 13.69 | 13.69 | 6.87% | 547,797 |
| Jan 27, 2026 | 12.34 | 12.93 | 12.21 | 12.81 | 12.81 | 7.11% | 555,369 |
| Jan 26, 2026 | 12.34 | 12.69 | 11.79 | 11.96 | 11.96 | -3.16% | 499,099 |
| Jan 23, 2026 | 12.44 | 12.44 | 12.25 | 12.35 | 12.35 | 0.08% | 190,270 |
| Jan 22, 2026 | 12.40 | 12.55 | 12.17 | 12.34 | 12.34 | 2.15% | 376,599 |
| Jan 21, 2026 | 12.08 | 12.40 | 12.05 | 12.08 | 12.08 | 13.32% | 606,454 |
| Jan 20, 2026 | 11.00 | 11.00 | 10.55 | 10.66 | 10.66 | -3.53% | 94,123 |
| Jan 19, 2026 | 10.66 | 11.09 | 10.66 | 11.05 | 11.05 | 7.39% | 220,540 |
| Jan 16, 2026 | 10.15 | 10.47 | 10.15 | 10.29 | 10.29 | 3.21% | 192,994 |
| Jan 15, 2026 | 10.00 | 10.11 | 9.84 | 9.97 | 9.97 | -1.09% | 109,818 |
| Jan 14, 2026 | 9.82 | 10.10 | 9.56 | 10.08 | 10.08 | 3.38% | 184,095 |
| Jan 13, 2026 | 9.91 | 9.91 | 9.69 | 9.75 | 9.75 | -1.61% | 47,153 |
| Jan 12, 2026 | 9.80 | 9.94 | 9.74 | 9.91 | 9.91 | 0.71% | 79,355 |
| Jan 9, 2026 | 10.05 | 10.35 | 9.81 | 9.84 | 9.84 | -2.09% | 94,489 |
| Jan 8, 2026 | 9.97 | 10.10 | 9.87 | 10.05 | 10.05 | -0.40% | 50,085 |
| Jan 7, 2026 | 10.10 | 10.12 | 9.88 | 10.09 | 10.09 | -0.79% | 93,867 |
| Jan 6, 2026 | 10.18 | 10.30 | 10.00 | 10.17 | 10.17 | 0.39% | 106,281 |
| Jan 5, 2026 | 9.99 | 10.19 | 9.80 | 10.13 | 10.13 | 5.96% | 376,846 |
| Jan 2, 2026 | 9.14 | 9.59 | 9.14 | 9.56 | 9.56 | 10.14% | 774,359 |
| Dec 31, 2025 | 8.55 | 8.79 | 8.54 | 8.68 | 8.68 | 2.00% | 39,806 |
| Dec 30, 2025 | 8.70 | 8.75 | 8.45 | 8.51 | 8.51 | -3.19% | 63,427 |
| Dec 29, 2025 | 8.80 | 8.93 | 8.71 | 8.79 | 8.79 | -0.45% | 115,320 |
| Dec 24, 2025 | 8.76 | 8.85 | 8.72 | 8.83 | 8.83 | -0.45% | 21,846 |
| Dec 23, 2025 | 8.75 | 8.88 | 8.64 | 8.87 | 8.87 | 2.54% | 394,142 |
| Dec 22, 2025 | 8.78 | 8.78 | 8.49 | 8.65 | 8.65 | 0.58% | 133,053 |
| Dec 19, 2025 | 8.09 | 8.94 | 8.09 | 8.60 | 8.60 | 11.98% | 455,008 |
| Dec 18, 2025 | 7.45 | 7.74 | 7.45 | 7.68 | 7.68 | 2.67% | 35,640 |
| Dec 17, 2025 | 7.73 | 7.80 | 7.46 | 7.48 | 7.48 | -2.98% | 63,459 |
| Dec 16, 2025 | 7.76 | 7.80 | 7.63 | 7.71 | 7.71 | -2.41% | 24,201 |
| Dec 15, 2025 | 8.28 | 8.28 | 7.83 | 7.90 | 7.90 | -5.16% | 80,672 |
| Dec 12, 2025 | 8.50 | 8.65 | 8.17 | 8.33 | 8.33 | -0.72% | 211,213 |
| Dec 11, 2025 | 8.00 | 8.40 | 8.00 | 8.39 | 8.39 | 4.22% | 182,096 |
| Dec 10, 2025 | 7.91 | 8.06 | 7.87 | 8.05 | 8.05 | 2.68% | 80,689 |
| Dec 9, 2025 | 7.60 | 7.87 | 7.60 | 7.84 | 7.84 | 2.75% | 29,407 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.54 | 7.63 | 7.63 | -0.65% | 22,774 |
| Dec 5, 2025 | 8.18 | 8.18 | 7.66 | 7.68 | 7.68 | -5.30% | 108,837 |
| Dec 4, 2025 | 8.00 | 8.21 | 7.81 | 8.11 | 8.11 | 2.40% | 202,336 |
| Dec 3, 2025 | 7.61 | 7.94 | 7.61 | 7.92 | 7.92 | 6.74% | 86,960 |
| Dec 2, 2025 | 7.31 | 7.52 | 7.31 | 7.42 | 7.42 | 2.06% | 36,710 |
| Dec 1, 2025 | 7.32 | 7.53 | 7.23 | 7.27 | 7.27 | -2.94% | 34,500 |
| Nov 28, 2025 | 7.28 | 7.63 | 7.20 | 7.49 | 7.49 | 2.74% | 148,883 |
| Nov 27, 2025 | 7.17 | 7.29 | 7.12 | 7.29 | 7.29 | -0.14% | 8,730 |
| Nov 26, 2025 | 7.21 | 7.35 | 7.21 | 7.30 | 7.30 | 0.27% | 27,370 |