Paladin Energy Ltd (TSX:PDN)
Canada · Delayed Price · Currency is CAD 10.43
+0.18 (1.76%)
Aug 11, 2026, 2:42 PM EST
TSX:PDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.30 | 10.63 | 10.30 | 10.60 | - | 3.41% | 10,834 |
| Aug 10, 2026 | 10.23 | 10.38 | 10.19 | 10.25 | 10.25 | 0.49% | 41,351 |
| Aug 7, 2026 | 9.98 | 10.40 | 9.98 | 10.20 | 10.20 | 3.66% | 62,448 |
| Aug 6, 2026 | 9.70 | 10.08 | 9.69 | 9.84 | 9.84 | -1.40% | 87,346 |
| Aug 5, 2026 | 9.74 | 10.00 | 9.71 | 9.98 | 9.98 | 1.53% | 111,503 |
| Aug 4, 2026 | 9.58 | 9.84 | 9.57 | 9.83 | 9.83 | 7.55% | 90,890 |
| Jul 31, 2026 | 9.12 | 9.24 | 8.97 | 9.14 | 9.14 | 0.99% | 73,953 |
| Jul 30, 2026 | 8.85 | 9.06 | 8.79 | 9.05 | 9.05 | 4.50% | 31,239 |
| Jul 29, 2026 | 9.10 | 9.10 | 8.54 | 8.66 | 8.66 | -4.84% | 105,423 |
| Jul 28, 2026 | 9.25 | 9.25 | 8.88 | 9.10 | 9.10 | -3.50% | 71,166 |
| Jul 27, 2026 | 9.45 | 9.65 | 9.28 | 9.43 | 9.43 | - | 32,475 |
| Jul 24, 2026 | 9.50 | 9.98 | 9.35 | 9.43 | 9.43 | -4.55% | 73,589 |
| Jul 23, 2026 | 9.59 | 9.96 | 9.56 | 9.88 | 9.88 | 6.24% | 85,149 |
| Jul 22, 2026 | 9.07 | 9.42 | 9.07 | 9.30 | 9.30 | 3.33% | 93,077 |
| Jul 21, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.65% | 88,026 |
| Jul 20, 2026 | 8.59 | 8.68 | 8.44 | 8.60 | 8.60 | -0.23% | 188,757 |
| Jul 17, 2026 | 8.50 | 8.64 | 8.36 | 8.62 | 8.62 | -3.47% | 210,123 |
| Jul 16, 2026 | 9.10 | 9.11 | 8.81 | 8.93 | 8.93 | -3.15% | 102,174 |
| Jul 15, 2026 | 9.23 | 9.30 | 9.06 | 9.22 | 9.22 | 1.10% | 59,165 |
| Jul 14, 2026 | 9.13 | 9.38 | 9.03 | 9.12 | 9.12 | -1.19% | 99,475 |
| Jul 13, 2026 | 9.71 | 9.71 | 9.19 | 9.23 | 9.23 | -7.05% | 70,734 |
| Jul 10, 2026 | 9.78 | 9.97 | 9.78 | 9.93 | 9.93 | 2.80% | 41,186 |
| Jul 9, 2026 | 9.42 | 9.68 | 9.42 | 9.66 | 9.66 | 3.54% | 56,576 |
| Jul 8, 2026 | 9.19 | 9.44 | 9.07 | 9.33 | 9.33 | 1.97% | 52,933 |
| Jul 7, 2026 | 9.56 | 9.56 | 9.04 | 9.15 | 9.15 | -7.58% | 112,542 |
| Jul 6, 2026 | 9.71 | 10.06 | 9.71 | 9.90 | 9.90 | 0.30% | 35,205 |
| Jul 3, 2026 | 9.92 | 9.95 | 9.80 | 9.87 | 9.87 | 1.02% | 16,806 |
| Jul 2, 2026 | 9.65 | 10.23 | 9.65 | 9.77 | 9.77 | 3.61% | 99,179 |
| Jun 30, 2026 | 9.32 | 9.47 | 9.24 | 9.43 | 9.43 | - | 217,879 |
| Jun 29, 2026 | 9.42 | 9.46 | 9.25 | 9.43 | 9.43 | 0.64% | 53,164 |
| Jun 26, 2026 | 9.32 | 9.70 | 9.32 | 9.37 | 9.37 | -1.16% | 183,577 |
| Jun 25, 2026 | 9.46 | 9.63 | 9.37 | 9.48 | 9.48 | 0.64% | 51,384 |
| Jun 24, 2026 | 9.44 | 9.57 | 9.30 | 9.42 | 9.42 | -0.21% | 90,759 |
| Jun 23, 2026 | 9.42 | 9.68 | 9.01 | 9.44 | 9.44 | -3.48% | 118,856 |
| Jun 22, 2026 | 9.95 | 9.99 | 9.67 | 9.78 | 9.78 | -3.36% | 92,089 |
| Jun 19, 2026 | 10.00 | 10.25 | 10.00 | 10.12 | 10.12 | -0.59% | 74,888 |
| Jun 18, 2026 | 10.30 | 10.40 | 10.07 | 10.18 | 10.18 | -3.14% | 70,443 |
| Jun 17, 2026 | 10.42 | 10.76 | 10.32 | 10.51 | 10.51 | 3.04% | 70,520 |
| Jun 16, 2026 | 10.00 | 10.46 | 10.00 | 10.20 | 10.20 | -1.16% | 87,640 |
| Jun 15, 2026 | 10.23 | 10.63 | 10.20 | 10.32 | 10.32 | 6.50% | 100,916 |
| Jun 12, 2026 | 9.70 | 9.92 | 9.50 | 9.69 | 9.69 | 1.04% | 127,229 |
| Jun 11, 2026 | 9.02 | 9.62 | 9.02 | 9.59 | 9.59 | 6.67% | 252,247 |
| Jun 10, 2026 | 9.46 | 9.46 | 8.88 | 8.99 | 8.99 | -6.06% | 111,916 |
| Jun 9, 2026 | 10.21 | 10.21 | 9.29 | 9.57 | 9.57 | -6.27% | 160,708 |
| Jun 8, 2026 | 10.01 | 10.49 | 10.01 | 10.21 | 10.21 | 2.61% | 271,117 |
| Jun 5, 2026 | 10.82 | 10.82 | 9.90 | 9.95 | 9.95 | -9.95% | 349,261 |
| Jun 4, 2026 | 10.95 | 11.06 | 10.85 | 11.05 | 11.05 | -3.41% | 60,631 |
| Jun 3, 2026 | 11.54 | 11.67 | 11.30 | 11.44 | 11.44 | 3.34% | 237,425 |
| Jun 2, 2026 | 10.79 | 11.28 | 10.59 | 11.07 | 11.07 | -1.51% | 346,106 |
| Jun 1, 2026 | 11.11 | 11.33 | 10.97 | 11.24 | 11.24 | 0.36% | 56,957 |