Paladin Energy Ltd(AU:PDN)
A$8.700.00 (0.00%)
AU:PDN
Paladin Energy Ltd historical prices
A$8.70
At close:0.00 (0.00%)
Want to see AU:PDN full AI Analyst Report?
Paladin Energy Ltd (PDN) Historical Prices
581 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.70 | 8.77 | 8.33 | 8.70 | 8.70 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 8.37 | 8.77 | 8.33 | 8.70 | 8.70 | +0.23% | 2,465,189 | 0.73 |
| Nov 10, 2026 | 8.60 | 8.69 | 8.47 | 8.68 | 8.68 | +16.35% | 4,430,268 | 1.33 |
| Nov 09, 2026 | 7.75 | 8.32 | 7.72 | 8.27 | 8.27 | +10.86% | 4,276,521 | 1.30 |
| Nov 06, 2026 | 7.20 | 7.55 | 7.01 | 7.46 | 7.46 | -1.45% | 3,768,913 | 1.15 |
| Nov 05, 2026 | 7.31 | 7.64 | 7.28 | 7.57 | 7.57 | +5.87% | 3,450,434 | 1.06 |
| Nov 04, 2026 | 7.45 | 7.52 | 7.02 | 7.15 | 7.15 | -3.38% | 2,744,653 | 0.85 |
| Nov 03, 2026 | 7.40 | 7.59 | 7.33 | 7.40 | 7.40 | -2.37% | 2,221,006 | 0.69 |
| Nov 02, 2026 | 7.40 | 7.60 | 7.33 | 7.58 | 7.58 | +1.47% | 2,155,960 | 0.66 |
| Oct 30, 2026 | 7.90 | 7.95 | 7.47 | 7.47 | 7.47 | -5.44% | 3,649,589 | 1.14 |
| Oct 29, 2026 | 7.93 | 8.03 | 7.78 | 7.90 | 7.90 | +0.38% | 3,587,583 | 1.12 |
| Oct 28, 2026 | 7.98 | 8.07 | 7.76 | 7.87 | 7.87 | +4.93% | 5,759,177 | 1.80 |
| Oct 27, 2026 | 7.07 | 7.51 | 7.06 | 7.50 | 7.50 | +6.69% | 3,484,309 | 1.09 |
| Oct 26, 2026 | 6.95 | 7.28 | 6.93 | 7.03 | 7.03 | +2.18% | 2,545,577 | 0.80 |
| Oct 23, 2026 | 6.95 | 7.09 | 6.84 | 6.88 | 6.88 | -5.23% | 3,468,383 | 1.09 |
| Oct 22, 2026 | 7.44 | 7.47 | 7.19 | 7.26 | 7.26 | -1.89% | 3,257,572 | 1.03 |
| Oct 21, 2026 | 7.34 | 7.44 | 7.13 | 7.40 | 7.40 | +2.49% | 4,474,382 | 1.41 |
| Oct 20, 2026 | 7.18 | 7.29 | 7.08 | 7.22 | 7.22 | -0.96% | 6,637,036 | 2.10 |
| Oct 19, 2026 | 7.13 | 7.37 | 6.99 | 7.29 | 7.29 | -0.41% | 3,744,508 | 1.18 |
| Oct 16, 2026 | 7.35 | 7.52 | 7.23 | 7.32 | 7.32 | +5.93% | 7,644,359 | 2.47 |
| Oct 15, 2026 | 7.10 | 7.16 | 6.82 | 6.91 | 6.91 | -5.08% | 10,717,997 | 3.59 |
| Oct 14, 2026 | 8.03 | 8.09 | 7.16 | 7.28 | 7.28 | -9.34% | 9,839,522 | 3.40 |
| Oct 13, 2026 | 8.31 | 8.32 | 8.00 | 8.03 | 8.03 | -4.86% | 3,110,122 | 1.09 |
| Oct 12, 2026 | 8.56 | 8.63 | 8.41 | 8.44 | 8.44 | +0.60% | 2,070,586 | 0.72 |
| Oct 09, 2026 | 8.71 | 8.75 | 8.32 | 8.39 | 8.39 | -3.67% | 3,701,762 | 1.29 |
| Oct 08, 2026 | 9.00 | 9.03 | 8.51 | 8.71 | 8.71 | -6.34% | 4,265,784 | 1.50 |
| Oct 07, 2026 | 9.41 | 9.66 | 9.30 | 9.30 | 9.30 | +2.54% | 4,141,304 | 1.47 |
| Oct 06, 2026 | 9.06 | 9.21 | 8.87 | 9.07 | 9.07 | +0.67% | 3,502,072 | 1.25 |
| Oct 05, 2026 | 9.11 | 9.21 | 8.98 | 9.01 | 9.01 | -0.66% | 1,945,883 | 0.70 |
| Oct 02, 2026 | 9.38 | 9.39 | 9.07 | 9.07 | 9.07 | -0.33% | 2,034,950 | 0.73 |
| Oct 01, 2026 | 9.36 | 9.51 | 9.06 | 9.10 | 9.10 | -4.11% | 2,190,827 | 0.79 |
| Sep 30, 2026 | 9.41 | 9.59 | 9.22 | 9.49 | 9.49 | +0.21% | 2,764,235 | 1.00 |
| Sep 29, 2026 | 9.36 | 9.57 | 9.24 | 9.47 | 9.47 | +1.18% | 1,697,399 | 0.61 |
| Sep 28, 2026 | 9.54 | 9.57 | 9.34 | 9.36 | 9.36 | -1.99% | 2,825,901 | 1.02 |
| Sep 25, 2026 | 9.78 | 9.83 | 9.51 | 9.55 | 9.55 | -3.73% | 2,636,925 | 0.95 |
| Sep 24, 2026 | 9.88 | 9.97 | 9.78 | 9.92 | 9.92 | -2.27% | 2,248,929 | 0.81 |
| Sep 23, 2026 | 10.41 | 10.69 | 10.15 | 10.15 | 10.15 | -1.36% | 2,059,582 | 0.74 |
| Sep 22, 2026 | 10.29 | 10.59 | 10.20 | 10.29 | 10.29 | +1.28% | 2,402,485 | 0.86 |
| Sep 21, 2026 | 9.88 | 10.16 | 9.80 | 10.16 | 10.16 | +3.36% | 3,022,263 | 1.08 |
| Sep 18, 2026 | 9.83 | 9.97 | 9.70 | 9.83 | 9.83 | +3.58% | 9,317,544 | 3.46 |
| Sep 17, 2026 | 9.65 | 9.74 | 9.40 | 9.49 | 9.49 | -0.11% | 3,215,014 | 1.19 |
| Sep 16, 2026 | 9.55 | 9.59 | 9.44 | 9.50 | 9.50 | -0.21% | 2,132,982 | 0.73 |
| Sep 15, 2026 | 9.49 | 9.74 | 9.34 | 9.52 | 9.52 | -0.52% | 3,318,028 | 1.13 |
| Sep 14, 2026 | 10.06 | 10.08 | 9.32 | 9.57 | 9.57 | -6.91% | 5,861,577 | 2.03 |
| Sep 11, 2026 | 10.94 | 10.94 | 10.26 | 10.28 | 10.28 | -9.59% | 3,308,382 | 1.15 |
| Sep 10, 2026 | 11.45 | 11.57 | 11.25 | 11.37 | 11.37 | -3.07% | 1,397,776 | 0.48 |
| Sep 09, 2026 | 11.78 | 11.94 | 11.54 | 11.73 | 11.73 | +0.51% | 1,413,816 | 0.48 |
| Sep 08, 2026 | 11.58 | 11.83 | 11.56 | 11.67 | 11.67 | -0.34% | 1,077,218 | 0.36 |
| Sep 07, 2026 | 11.70 | 11.97 | 11.58 | 11.71 | 11.71 | +0.09% | 1,392,957 | 0.45 |
| Sep 04, 2026 | 11.59 | 11.86 | 11.47 | 11.70 | 11.70 | +3.91% | 2,430,188 | 0.78 |
