Paladin Energy Ltd (TSX:PDN)
Canada · Delayed Price · Currency is CAD 8.54
-0.13 (-1.50%)
Oct 9, 2026, 4:00 PM EST
TSX:PDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.60 | 8.60 | 8.38 | 8.54 | 8.54 | -1.50% | 140,452 |
| Oct 8, 2026 | 8.84 | 8.84 | 8.56 | 8.67 | 8.67 | -3.13% | 162,031 |
| Oct 7, 2026 | 9.33 | 9.33 | 8.89 | 8.95 | 8.95 | -4.18% | 83,458 |
| Oct 6, 2026 | 9.22 | 9.57 | 9.21 | 9.34 | 9.34 | 2.64% | 160,019 |
| Oct 5, 2026 | 9.02 | 9.80 | 9.01 | 9.10 | 9.10 | -0.66% | 85,795 |
| Oct 2, 2026 | 9.22 | 9.43 | 9.09 | 9.16 | 9.16 | - | 30,432 |
| Oct 1, 2026 | 9.23 | 9.24 | 9.03 | 9.16 | 9.16 | -1.93% | 87,078 |
| Sep 30, 2026 | 9.40 | 9.59 | 9.32 | 9.34 | 9.34 | -0.32% | 30,715 |
| Sep 29, 2026 | 9.60 | 9.63 | 9.29 | 9.37 | 9.37 | 0.75% | 49,154 |
| Sep 28, 2026 | 9.42 | 9.42 | 9.25 | 9.30 | 9.30 | -2.52% | 54,722 |
| Sep 25, 2026 | 9.52 | 9.61 | 9.48 | 9.54 | 9.54 | -0.83% | 41,956 |
| Sep 24, 2026 | 9.80 | 9.80 | 9.31 | 9.62 | 9.62 | -2.34% | 130,861 |
| Sep 23, 2026 | 10.11 | 10.15 | 9.82 | 9.85 | 9.85 | -5.20% | 128,817 |
| Sep 22, 2026 | 10.25 | 10.45 | 10.05 | 10.39 | 10.39 | 1.27% | 68,078 |
| Sep 21, 2026 | 9.95 | 10.31 | 9.89 | 10.26 | 10.26 | 7.43% | 97,618 |
| Sep 18, 2026 | 9.67 | 10.02 | 9.48 | 9.55 | 9.55 | -1.14% | 144,596 |
| Sep 17, 2026 | 9.76 | 9.83 | 9.61 | 9.66 | 9.66 | 1.47% | 66,519 |
| Sep 16, 2026 | 9.54 | 9.73 | 9.36 | 9.52 | 9.52 | 0.21% | 118,205 |
| Sep 15, 2026 | 9.64 | 9.64 | 9.39 | 9.50 | 9.50 | -1.45% | 53,580 |
| Sep 14, 2026 | 9.80 | 9.82 | 9.43 | 9.64 | 9.64 | -5.02% | 146,326 |
| Sep 11, 2026 | 10.62 | 10.80 | 10.10 | 10.15 | 10.15 | -7.31% | 142,189 |
| Sep 10, 2026 | 11.30 | 11.30 | 10.92 | 10.95 | 10.95 | -4.28% | 59,968 |
| Sep 9, 2026 | 11.61 | 11.68 | 11.44 | 11.44 | 11.44 | -1.46% | 38,648 |
| Sep 8, 2026 | 11.61 | 11.90 | 11.59 | 11.61 | 11.61 | 0.17% | 96,799 |
| Sep 4, 2026 | 11.34 | 11.67 | 11.33 | 11.59 | 11.59 | 1.05% | 28,419 |
| Sep 3, 2026 | 11.43 | 11.52 | 11.32 | 11.47 | 11.47 | 2.41% | 54,143 |
| Sep 2, 2026 | 11.14 | 11.33 | 11.09 | 11.20 | 11.20 | 1.73% | 22,293 |
| Sep 1, 2026 | 11.39 | 11.39 | 11.00 | 11.01 | 11.01 | -3.17% | 61,804 |
| Aug 31, 2026 | 11.41 | 11.47 | 11.33 | 11.37 | 11.37 | 1.25% | 97,530 |
| 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 |