Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.755	0.770	0.750	0.760	7.600	887,366
2022-10-07	0.785	0.795	0.775	0.780	7.800	1,241,396
2022-10-06	0.800	0.815	0.785	0.800	8.000	1,455,885
2022-10-05	0.825	0.825	0.790	0.800	8.000	1,489,877
2022-10-04	0.775	0.800	0.770	0.795	7.950	1,188,662
2022-10-03	0.745	0.755	0.728	0.745	7.450	825,787
2022-09-30	0.750	0.770	0.745	0.755	7.550	2,044,305
2022-09-29	0.775	0.785	0.760	0.775	7.750	1,269,088
2022-09-28	0.785	0.785	0.725	0.735	7.350	1,702,074
2022-09-27	0.745	0.765	0.735	0.750	7.500	1,856,827
2022-09-26	0.740	0.760	0.725	0.740	7.400	2,706,473
2022-09-23	0.820	0.825	0.770	0.790	7.900	2,338,806
2022-09-21	0.830	0.845	0.820	0.840	8.400	862,177
2022-09-20	0.850	0.855	0.830	0.850	8.500	1,189,640
2022-09-19	0.845	0.850	0.825	0.825	8.250	1,776,910
2022-09-16	0.870	0.880	0.845	0.860	8.600	2,968,135
2022-09-15	0.920	0.930	0.900	0.900	9.000	2,027,222
2022-09-14	0.890	0.920	0.885	0.895	8.950	2,586,778
2022-09-13	0.915	0.950	0.915	0.945	9.450	1,608,939
2022-09-12	0.950	0.950	0.910	0.920	9.200	1,906,227
2022-09-09	0.940	0.960	0.920	0.925	9.250	2,631,039
2022-09-08	0.900	0.928	0.895	0.920	9.200	1,269,019
2022-09-07	0.890	0.910	0.885	0.900	9.000	2,208,088
2022-09-06	0.850	0.900	0.850	0.900	9.000	2,399,668
2022-09-05	0.795	0.840	0.790	0.835	8.350	1,293,620
2022-09-02	0.815	0.830	0.785	0.785	7.850	1,350,998
2022-09-01	0.825	0.840	0.808	0.840	8.400	1,799,679
2022-08-31	0.790	0.855	0.785	0.850	8.500	3,084,821
2022-08-30	0.835	0.855	0.803	0.815	8.150	3,321,298
2022-08-29	0.750	0.770	0.735	0.770	7.700	1,626,319
2022-08-26	0.800	0.815	0.785	0.790	7.900	1,435,635
2022-08-25	0.790	0.845	0.785	0.820	8.200	4,450,280
2022-08-24	0.700	0.740	0.690	0.735	7.350	1,594,906
2022-08-23	0.680	0.705	0.675	0.680	6.800	1,179,240
2022-08-22	0.685	0.695	0.670	0.695	6.950	926,462
2022-08-19	0.710	0.720	0.700	0.710	7.100	625,352
2022-08-18	0.710	0.710	0.690	0.700	7.000	1,035,745
2022-08-17	0.725	0.735	0.713	0.730	7.300	926,340
2022-08-16	0.745	0.748	0.723	0.730	7.300	844,456
2022-08-15	0.750	0.760	0.740	0.750	7.500	725,180
2022-08-12	0.760	0.770	0.745	0.745	7.450	706,391
2022-08-11	0.760	0.770	0.735	0.770	7.700	1,186,779
2022-08-10	0.755	0.765	0.743	0.745	7.450	914,331
2022-08-09	0.770	0.790	0.763	0.775	7.750	1,323,147
2022-08-08	0.750	0.780	0.745	0.760	7.600	1,644,694
2022-08-05	0.745	0.758	0.735	0.745	7.450	1,025,195
2022-08-04	0.745	0.760	0.733	0.740	7.400	1,613,556
2022-08-03	0.725	0.745	0.700	0.745	7.450	1,288,761
2022-08-02	0.715	0.730	0.708	0.715	7.150	931,386
2022-08-01	0.745	0.760	0.720	0.720	7.200	1,100,093
2022-07-29	0.735	0.748	0.720	0.740	7.400	2,075,493
2022-07-28	0.710	0.735	0.700	0.715	7.150	2,826,054
2022-07-27	0.650	0.670	0.650	0.670	6.700	848,959
2022-07-26	0.640	0.670	0.623	0.665	6.650	1,926,638
2022-07-25	0.630	0.640	0.615	0.615	6.150	1,313,166
2022-07-22	0.665	0.665	0.640	0.640	6.400	2,038,479
2022-07-21	0.680	0.685	0.668	0.685	6.850	1,112,329
2022-07-20	0.650	0.685	0.643	0.685	6.850	2,216,807
2022-07-19	0.625	0.643	0.615	0.620	6.200	1,773,635
2022-07-18	0.625	0.635	0.610	0.635	6.350	902,693

← NewerPage 18 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.