Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.680	0.685	0.665	0.675	6.750	711,258
2023-01-04	0.660	0.680	0.648	0.680	6.800	1,080,222
2023-01-03	0.700	0.705	0.655	0.660	6.600	1,631,230
2022-12-30	0.685	0.705	0.685	0.700	7.000	770,276
2022-12-29	0.680	0.690	0.670	0.680	6.800	471,584
2022-12-28	0.695	0.700	0.680	0.690	6.900	592,305
2022-12-23	0.695	0.705	0.690	0.700	7.000	698,003
2022-12-22	0.710	0.728	0.710	0.715	7.150	905,221
2022-12-21	0.685	0.700	0.670	0.695	6.950	1,786,511
2022-12-20	0.720	0.720	0.680	0.680	6.800	1,619,959
2022-12-19	0.725	0.740	0.715	0.735	7.350	1,521,628
2022-12-16	0.685	0.715	0.685	0.710	7.100	1,652,293
2022-12-15	0.700	0.710	0.695	0.700	7.000	1,069,970
2022-12-14	0.695	0.720	0.678	0.715	7.150	1,894,083
2022-12-13	0.705	0.708	0.680	0.695	6.950	1,039,071
2022-12-12	0.700	0.703	0.685	0.700	7.000	1,206,360
2022-12-09	0.710	0.715	0.690	0.710	7.100	1,545,229
2022-12-08	0.685	0.705	0.675	0.705	7.050	1,413,082
2022-12-07	0.725	0.730	0.685	0.690	6.900	3,101,111
2022-12-06	0.770	0.775	0.745	0.745	7.450	1,735,113
2022-12-05	0.800	0.805	0.790	0.790	7.900	656,678
2022-12-02	0.805	0.813	0.795	0.805	8.050	733,767
2022-12-01	0.815	0.823	0.800	0.820	8.200	1,100,657
2022-11-30	0.780	0.800	0.780	0.790	7.900	791,594
2022-11-29	0.775	0.790	0.770	0.785	7.850	706,573
2022-11-28	0.780	0.790	0.775	0.785	7.850	538,606
2022-11-25	0.805	0.810	0.775	0.780	7.800	668,378
2022-11-24	0.800	0.820	0.795	0.815	8.150	763,460
2022-11-23	0.795	0.805	0.790	0.800	8.000	667,276
2022-11-22	0.780	0.795	0.775	0.785	7.850	729,703
2022-11-21	0.775	0.785	0.763	0.775	7.750	758,534
2022-11-18	0.810	0.810	0.765	0.770	7.700	1,330,188
2022-11-17	0.835	0.845	0.793	0.800	8.000	1,236,959
2022-11-16	0.860	0.885	0.840	0.850	8.500	845,539
2022-11-15	0.875	0.880	0.845	0.860	8.600	758,003
2022-11-14	0.845	0.875	0.845	0.875	8.750	2,466,875
2022-11-11	0.830	0.845	0.825	0.840	8.400	1,116,246
2022-11-10	0.810	0.818	0.795	0.805	8.050	1,450,203
2022-11-09	0.850	0.860	0.835	0.840	8.400	1,210,068
2022-11-08	0.840	0.860	0.840	0.845	8.450	815,323
2022-11-07	0.850	0.855	0.833	0.840	8.400	522,552
2022-11-04	0.825	0.845	0.815	0.845	8.450	785,816
2022-11-03	0.830	0.835	0.813	0.825	8.250	1,192,912
2022-11-02	0.845	0.870	0.845	0.870	8.700	1,057,411
2022-11-01	0.850	0.870	0.840	0.860	8.600	1,060,298
2022-10-31	0.840	0.850	0.835	0.850	8.500	810,308
2022-10-28	0.825	0.850	0.820	0.845	8.450	1,153,832
2022-10-27	0.845	0.855	0.840	0.840	8.400	1,134,770
2022-10-26	0.830	0.850	0.830	0.840	8.400	1,375,117
2022-10-25	0.845	0.850	0.825	0.825	8.250	901,305
2022-10-24	0.850	0.860	0.838	0.850	8.500	970,585
2022-10-21	0.815	0.833	0.810	0.820	8.200	1,424,007
2022-10-20	0.810	0.825	0.800	0.815	8.150	1,301,771
2022-10-19	0.780	0.825	0.780	0.810	8.100	1,159,958
2022-10-18	0.785	0.805	0.780	0.800	8.000	1,690,665
2022-10-17	0.755	0.765	0.750	0.765	7.650	696,789
2022-10-14	0.795	0.800	0.770	0.775	7.750	849,765
2022-10-13	0.745	0.775	0.743	0.765	7.650	942,081
2022-10-12	0.770	0.770	0.740	0.755	7.550	1,380,647
2022-10-11	0.750	0.780	0.745	0.775	7.750	1,921,585

← NewerPage 17 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.