Paladin Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.655	0.668	0.640	0.650	6.500	1,610,753
2023-03-30	0.630	0.655	0.620	0.650	6.500	1,750,763
2023-03-29	0.610	0.635	0.590	0.600	6.000	1,356,375
2023-03-28	0.575	0.620	0.570	0.605	6.050	1,734,653
2023-03-27	0.565	0.580	0.553	0.555	5.550	1,280,966
2023-03-24	0.560	0.570	0.545	0.570	5.700	1,171,596
2023-03-23	0.575	0.590	0.570	0.570	5.700	1,215,106
2023-03-22	0.590	0.600	0.585	0.590	5.900	1,447,952
2023-03-21	0.595	0.615	0.575	0.575	5.750	1,739,199
2023-03-20	0.610	0.630	0.595	0.595	5.950	1,099,402
2023-03-17	0.580	0.620	0.580	0.620	6.200	2,017,422
2023-03-16	0.595	0.605	0.580	0.580	5.800	3,923,874
2023-03-15	0.645	0.645	0.620	0.620	6.200	1,890,448
2023-03-14	0.645	0.650	0.618	0.620	6.200	2,232,496
2023-03-13	0.655	0.670	0.635	0.665	6.650	1,110,437
2023-03-10	0.660	0.678	0.653	0.660	6.600	1,795,913
2023-03-09	0.675	0.680	0.665	0.670	6.700	1,032,191
2023-03-08	0.680	0.680	0.665	0.665	6.650	1,821,024
2023-03-07	0.705	0.705	0.690	0.690	6.900	1,204,326
2023-03-06	0.730	0.730	0.710	0.715	7.150	500,549
2023-03-03	0.715	0.735	0.710	0.730	7.300	660,151
2023-03-02	0.715	0.735	0.710	0.730	7.300	1,345,578
2023-03-01	0.680	0.715	0.680	0.715	7.150	792,824
2023-02-28	0.710	0.715	0.688	0.695	6.950	1,120,158
2023-02-27	0.730	0.730	0.690	0.700	7.000	1,519,535
2023-02-24	0.690	0.748	0.690	0.740	7.400	1,152,887
2023-02-23	0.715	0.715	0.690	0.710	7.100	1,112,971
2023-02-22	0.700	0.720	0.690	0.705	7.050	833,330
2023-02-21	0.720	0.730	0.710	0.710	7.100	819,317
2023-02-20	0.760	0.760	0.720	0.720	7.200	1,062,977
2023-02-17	0.780	0.785	0.765	0.765	7.650	673,984
2023-02-16	0.795	0.800	0.765	0.785	7.850	878,225
2023-02-15	0.775	0.805	0.775	0.790	7.900	1,284,573
2023-02-14	0.755	0.775	0.755	0.765	7.650	609,595
2023-02-13	0.755	0.775	0.750	0.760	7.600	630,122
2023-02-10	0.765	0.785	0.760	0.760	7.600	1,159,953
2023-02-09	0.755	0.765	0.750	0.760	7.600	761,827
2023-02-08	0.765	0.775	0.755	0.770	7.700	1,211,848
2023-02-07	0.750	0.760	0.745	0.745	7.450	1,287,641
2023-02-06	0.785	0.785	0.755	0.765	7.650	1,935,433
2023-02-03	0.825	0.835	0.793	0.800	8.000	25,584,866
2023-02-02	0.845	0.865	0.840	0.860	8.600	1,107,566
2023-02-01	0.835	0.850	0.810	0.815	8.150	1,327,491
2023-01-31	0.850	0.880	0.850	0.850	8.500	2,578,525
2023-01-30	0.825	0.865	0.825	0.860	8.600	2,042,283
2023-01-27	0.815	0.823	0.800	0.805	8.050	1,217,889
2023-01-25	0.790	0.810	0.785	0.810	8.100	1,286,736
2023-01-24	0.780	0.805	0.770	0.800	8.000	1,387,528
2023-01-23	0.780	0.790	0.775	0.780	7.800	711,323
2023-01-20	0.740	0.765	0.740	0.760	7.600	878,928
2023-01-19	0.740	0.745	0.715	0.735	7.350	1,390,598
2023-01-18	0.760	0.785	0.755	0.780	7.800	919,347
2023-01-17	0.790	0.795	0.760	0.765	7.650	1,045,212
2023-01-16	0.790	0.798	0.785	0.790	7.900	734,536
2023-01-13	0.775	0.785	0.770	0.780	7.800	948,429
2023-01-12	0.760	0.770	0.755	0.770	7.700	884,765
2023-01-11	0.755	0.765	0.753	0.760	7.600	952,445
2023-01-10	0.745	0.760	0.743	0.745	7.450	1,360,769
2023-01-09	0.705	0.750	0.700	0.745	7.450	1,729,834
2023-01-06	0.675	0.690	0.670	0.680	6.800	1,039,251

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.