Paladin Energy Ltd (TSX:PDN)
Canada · Delayed Price · Currency is CAD 11.39
+0.16 (1.42%)
Aug 31, 2026, 3:30 PM EST
TSX:PDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.41 | 11.47 | 11.36 | 11.42 | - | 1.69% | 32,270 |
| Aug 28, 2026 | 11.81 | 11.99 | 11.13 | 11.23 | 11.23 | -6.42% | 113,195 |
| Aug 27, 2026 | 11.91 | 12.05 | 11.91 | 12.00 | 12.00 | -0.74% | 45,712 |
| Aug 26, 2026 | 12.00 | 12.54 | 11.87 | 12.09 | 12.09 | 0.83% | 146,963 |
| Aug 25, 2026 | 11.60 | 12.12 | 11.60 | 11.99 | 11.99 | 3.99% | 146,941 |
| Aug 24, 2026 | 11.36 | 11.60 | 11.33 | 11.53 | 11.53 | 5.39% | 137,256 |
| Aug 21, 2026 | 10.24 | 10.96 | 10.24 | 10.94 | 10.94 | 9.18% | 193,466 |
| Aug 20, 2026 | 10.05 | 10.25 | 9.93 | 10.02 | 10.02 | -4.02% | 100,892 |
| Aug 19, 2026 | 10.46 | 10.60 | 10.34 | 10.44 | 10.44 | 2.35% | 64,035 |
| Aug 18, 2026 | 10.45 | 10.58 | 10.15 | 10.20 | 10.20 | -2.86% | 52,610 |
| Aug 17, 2026 | 10.23 | 10.69 | 10.22 | 10.50 | 10.50 | 3.75% | 97,838 |
| Aug 14, 2026 | 10.29 | 10.30 | 9.96 | 10.12 | 10.12 | -3.07% | 105,887 |
| Aug 13, 2026 | 10.57 | 10.61 | 10.30 | 10.44 | 10.44 | -1.69% | 19,991 |
| Aug 12, 2026 | 10.51 | 10.70 | 10.51 | 10.62 | 10.62 | 1.34% | 74,700 |
| Aug 11, 2026 | 10.30 | 10.63 | 10.30 | 10.48 | 10.48 | 2.24% | 38,284 |
| 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 |