Paladin Energy Ltd (PALAF)
5.1800
+0.1600 (3.19%)
OP · Last Trade: Sep 7th, 12:06 AM EDT
Historical Prices For Paladin Energy Ltd (PALAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.09 | 5.18 | 4.91 | 5.18 | 76,960 | 5.18 |
| 9/04/2025 | 5.10 | 5.12 | 4.96 | 5.02 | 62,199 | 5.02 |
| 9/03/2025 | 5.00 | 5.11 | 5.00 | 5.06 | 67,096 | 5.06 |
| 9/02/2025 | 4.97 | 5.14 | 4.82 | 5.01 | 82,207 | 5.01 |
| 8/29/2025 | 5.00 | 5.11 | 4.90 | 5.06 | 52,102 | 5.06 |
| 8/28/2025 | 4.75 | 4.82 | 4.65 | 4.80 | 68,346 | 4.80 |
| 8/27/2025 | 4.70 | 4.87 | 4.70 | 4.79 | 27,085 | 4.79 |
| 8/26/2025 | 4.68 | 4.92 | 4.60 | 4.82 | 131,196 | 4.82 |
| 8/25/2025 | 4.55 | 4.57 | 4.44 | 4.53 | 60,069 | 4.53 |
| 8/22/2025 | 4.02 | 4.53 | 4.02 | 4.48 | 141,909 | 4.48 |
| 8/21/2025 | 3.98 | 4.10 | 3.98 | 4.09 | 173,583 | 4.09 |
| 8/20/2025 | 4.03 | 4.09 | 3.98 | 4.09 | 25,135 | 4.09 |
| 8/19/2025 | 4.25 | 4.31 | 3.95 | 4.08 | 29,564 | 4.08 |
| 8/18/2025 | 4.35 | 4.35 | 4.18 | 4.25 | 46,986 | 4.25 |
| 8/15/2025 | 4.03 | 4.29 | 4.03 | 4.27 | 19,617 | 4.27 |
| 8/14/2025 | 4.16 | 4.33 | 4.16 | 4.25 | 35,228 | 4.25 |
| 8/13/2025 | 4.19 | 4.39 | 3.92 | 4.18 | 81,857 | 4.18 |
| 8/12/2025 | 4.20 | 4.34 | 4.20 | 4.34 | 49,889 | 4.34 |
| 8/11/2025 | 4.38 | 4.38 | 4.22 | 4.22 | 28,373 | 4.22 |
| 8/08/2025 | 4.00 | 4.34 | 4.00 | 4.28 | 40,964 | 4.28 |
| 8/07/2025 | 4.34 | 4.38 | 4.10 | 4.19 | 60,001 | 4.19 |
| 8/06/2025 | 4.19 | 4.20 | 3.84 | 4.16 | 49,536 | 4.16 |
| 8/05/2025 | 4.10 | 4.17 | 4.00 | 4.13 | 63,040 | 4.13 |
| 8/04/2025 | 3.89 | 4.40 | 3.88 | 4.04 | 148,897 | 4.04 |
| 8/01/2025 | 3.81 | 4.05 | 3.81 | 3.91 | 68,408 | 3.91 |
| 7/31/2025 | 4.05 | 4.05 | 3.90 | 3.96 | 121,269 | 3.96 |
| 7/30/2025 | 4.06 | 4.21 | 4.03 | 4.08 | 134,957 | 4.08 |
| 7/29/2025 | 4.30 | 4.30 | 4.09 | 4.12 | 144,080 | 4.12 |
| 7/28/2025 | 4.24 | 4.76 | 4.24 | 4.42 | 155,297 | 4.42 |
| 7/25/2025 | 4.89 | 4.89 | 4.69 | 4.72 | 34,454 | 4.72 |
| 7/24/2025 | 4.82 | 4.93 | 4.78 | 4.87 | 82,418 | 4.87 |
| 7/23/2025 | 5.05 | 5.24 | 4.56 | 4.82 | 255,958 | 4.82 |
| 7/22/2025 | 5.31 | 5.39 | 5.18 | 5.27 | 58,281 | 5.27 |
| 7/21/2025 | 5.04 | 5.26 | 5.04 | 5.26 | 90,823 | 5.26 |
| 7/18/2025 | 5.10 | 5.19 | 4.70 | 5.12 | 73,691 | 5.12 |
| 7/17/2025 | 5.09 | 5.25 | 5.00 | 5.10 | 54,577 | 5.10 |
| 7/16/2025 | 5.00 | 5.14 | 5.00 | 5.11 | 51,739 | 5.11 |
| 7/15/2025 | 4.92 | 5.15 | 4.89 | 4.91 | 33,477 | 4.91 |
| 7/14/2025 | 4.87 | 4.94 | 4.69 | 4.81 | 70,537 | 4.81 |
| 7/11/2025 | 4.74 | 4.93 | 4.56 | 4.65 | 69,196 | 4.65 |
| 7/10/2025 | 4.61 | 4.80 | 4.57 | 4.62 | 24,684 | 4.62 |
| 7/09/2025 | 4.60 | 4.70 | 4.59 | 4.68 | 128,979 | 4.68 |
| 7/08/2025 | 5.00 | 5.05 | 4.76 | 4.87 | 113,617 | 4.87 |
| 7/07/2025 | 5.01 | 5.11 | 4.92 | 4.99 | 53,790 | 4.99 |
| 7/03/2025 | 5.13 | 5.16 | 5.08 | 5.14 | 18,587 | 5.14 |
| 7/02/2025 | 4.77 | 5.54 | 4.77 | 5.07 | 46,699 | 5.07 |
| 7/01/2025 | 4.84 | 5.30 | 4.84 | 5.09 | 22,684 | 5.09 |
| 6/30/2025 | 5.17 | 5.41 | 4.86 | 5.27 | 67,098 | 5.27 |
| 6/27/2025 | 5.13 | 5.22 | 5.11 | 5.15 | 74,729 | 5.15 |
| 6/26/2025 | 5.00 | 5.14 | 4.86 | 5.12 | 473,117 | 5.12 |
| 6/25/2025 | 5.27 | 5.27 | 4.92 | 4.97 | 31,100 | 4.97 |
| 6/24/2025 | 4.50 | 5.12 | 4.50 | 4.92 | 74,181 | 4.92 |
| 6/23/2025 | 4.89 | 4.89 | 4.70 | 4.89 | 17,364 | 4.89 |
| 6/20/2025 | 4.83 | 4.85 | 4.61 | 4.70 | 23,755 | 4.70 |
| 6/18/2025 | 4.84 | 4.90 | 4.79 | 4.81 | 79,169 | 4.81 |
| 6/17/2025 | 5.00 | 5.36 | 4.78 | 4.80 | 63,729 | 4.80 |
| 6/16/2025 | 4.58 | 5.00 | 4.58 | 4.85 | 291,297 | 4.85 |
| 6/13/2025 | 4.41 | 4.50 | 4.10 | 4.30 | 110,515 | 4.30 |
| 6/12/2025 | 4.20 | 4.28 | 4.17 | 4.24 | 22,346 | 4.24 |
| 6/11/2025 | 4.17 | 4.29 | 4.14 | 4.28 | 88,814 | 4.28 |
| 6/10/2025 | 4.01 | 4.66 | 4.01 | 4.20 | 82,812 | 4.20 |
| 6/09/2025 | 4.25 | 4.60 | 4.20 | 4.45 | 145,432 | 4.45 |