Paladin Energy Ltd (TSX:PDN)
Canada · Delayed Price · Currency is CAD 7.28
-0.46 (-5.94%)
Oct 30, 2026, 4:00 PM EDT
TSX:PDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.31 | 7.39 | 7.02 | 7.28 | 7.28 | -5.94% | 194,323 |
| Oct 29, 2026 | 7.76 | 7.83 | 7.69 | 7.74 | 7.74 | -0.26% | 63,934 |
| Oct 28, 2026 | 7.67 | 7.83 | 7.65 | 7.76 | 7.76 | 1.17% | 77,216 |
| Oct 27, 2026 | 7.31 | 7.73 | 7.31 | 7.67 | 7.67 | 9.42% | 160,669 |
| Oct 26, 2026 | 6.98 | 7.11 | 6.93 | 7.01 | 7.01 | 1.59% | 80,305 |
| Oct 23, 2026 | 6.79 | 6.91 | 6.67 | 6.90 | 6.90 | -0.43% | 125,587 |
| Oct 22, 2026 | 7.19 | 7.20 | 6.90 | 6.93 | 6.93 | -4.55% | 77,740 |
| Oct 21, 2026 | 7.28 | 7.35 | 7.19 | 7.26 | 7.26 | 1.26% | 56,757 |
| Oct 20, 2026 | 7.09 | 7.28 | 6.97 | 7.17 | 7.17 | 1.13% | 58,603 |
| Oct 19, 2026 | 7.32 | 7.35 | 7.09 | 7.09 | 7.09 | -1.66% | 119,950 |
| Oct 16, 2026 | 7.21 | 7.44 | 7.13 | 7.21 | 7.21 | 1.55% | 156,700 |
| Oct 15, 2026 | 6.94 | 7.27 | 6.81 | 7.10 | 7.10 | -1.25% | 263,534 |
| Oct 14, 2026 | 7.59 | 7.66 | 7.16 | 7.19 | 7.19 | -12.74% | 474,576 |
| Oct 13, 2026 | 8.37 | 8.45 | 8.12 | 8.24 | 8.24 | -3.51% | 106,425 |
| 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 |