Paladin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.79	13.14	12.68	12.86	12.86	-0.85%	150,986
Feb 26, 2026	13.15	13.15	12.59	12.97	12.97	-3.50%	102,789
Feb 25, 2026	13.50	13.67	13.43	13.44	13.44	1.51%	84,615
Feb 24, 2026	12.80	13.35	12.58	13.24	13.24	3.04%	138,577
Feb 23, 2026	13.25	13.25	12.76	12.85	12.85	-4.53%	111,835
Feb 20, 2026	13.30	13.75	13.22	13.46	13.46	3.94%	304,717
Feb 19, 2026	12.52	13.09	12.50	12.95	12.95	3.60%	233,650
Feb 18, 2026	11.98	12.53	11.98	12.50	12.50	7.76%	164,658
Feb 17, 2026	11.41	11.69	11.37	11.60	11.60	1.58%	125,034
Feb 13, 2026	11.40	11.61	11.21	11.42	11.42	0.18%	208,789
Feb 12, 2026	11.84	11.92	11.38	11.40	11.40	-2.90%	123,112
Feb 11, 2026	11.75	12.09	11.50	11.74	11.74	0.43%	118,966
Feb 10, 2026	11.79	11.79	11.40	11.69	11.69	2.90%	95,961
Feb 9, 2026	10.96	11.42	10.86	11.36	11.36	3.65%	207,117
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%	376,346
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%	115,319
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