Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.615	0.630	0.600	0.600	6.000	1,280,716
2022-07-14	0.590	0.610	0.580	0.605	6.050	1,024,853
2022-07-13	0.575	0.590	0.560	0.590	5.900	1,512,862
2022-07-12	0.610	0.615	0.575	0.575	5.750	1,304,166
2022-07-11	0.635	0.640	0.615	0.615	6.150	1,089,379
2022-07-08	0.615	0.640	0.615	0.620	6.200	1,969,789
2022-07-07	0.580	0.590	0.560	0.590	5.900	1,923,875
2022-07-06	0.570	0.585	0.560	0.580	5.800	1,584,929
2022-07-05	0.570	0.600	0.570	0.595	5.950	1,019,056
2022-07-04	0.590	0.600	0.565	0.570	5.700	1,817,005
2022-07-01	0.585	0.590	0.565	0.565	5.650	1,236,117
2022-06-30	0.595	0.605	0.580	0.580	5.800	1,348,820
2022-06-29	0.605	0.620	0.590	0.600	6.000	1,549,236
2022-06-28	0.630	0.633	0.613	0.625	6.250	1,358,853
2022-06-27	0.615	0.630	0.590	0.620	6.200	1,582,195
2022-06-24	0.545	0.595	0.545	0.595	5.950	2,038,428
2022-06-23	0.570	0.575	0.533	0.535	5.350	3,701,098
2022-06-22	0.615	0.615	0.580	0.580	5.800	1,944,811
2022-06-21	0.580	0.620	0.580	0.610	6.100	2,204,135
2022-06-20	0.635	0.635	0.565	0.565	5.650	3,665,795
2022-06-17	0.615	0.650	0.615	0.650	6.500	4,921,516
2022-06-16	0.650	0.665	0.640	0.640	6.400	2,227,079
2022-06-15	0.660	0.665	0.625	0.630	6.300	2,801,703
2022-06-14	0.685	0.705	0.665	0.680	6.800	3,191,897
2022-06-10	0.745	0.765	0.725	0.755	7.550	1,874,309
2022-06-09	0.790	0.815	0.775	0.775	7.750	1,549,461
2022-06-08	0.760	0.805	0.760	0.800	8.000	3,320,087
2022-06-07	0.735	0.740	0.705	0.705	7.050	1,406,447
2022-06-06	0.735	0.758	0.735	0.745	7.450	1,277,546
2022-06-03	0.765	0.770	0.745	0.745	7.450	1,358,626
2022-06-02	0.725	0.745	0.720	0.735	7.350	977,362
2022-06-01	0.775	0.780	0.720	0.730	7.300	3,545,666
2022-05-31	0.780	0.805	0.765	0.795	7.950	2,112,134
2022-05-30	0.765	0.775	0.745	0.775	7.750	2,041,371
2022-05-27	0.745	0.755	0.730	0.745	7.450	1,326,103
2022-05-26	0.725	0.735	0.705	0.715	7.150	1,040,959
2022-05-25	0.720	0.725	0.703	0.720	7.200	1,326,886
2022-05-24	0.745	0.755	0.710	0.720	7.200	1,274,846
2022-05-23	0.725	0.740	0.720	0.735	7.350	1,542,002
2022-05-20	0.730	0.735	0.708	0.715	7.150	1,383,388
2022-05-19	0.675	0.725	0.670	0.710	7.100	3,083,200
2022-05-18	0.700	0.718	0.675	0.710	7.100	2,973,415
2022-05-17	0.670	0.685	0.665	0.675	6.750	1,691,192
2022-05-16	0.695	0.700	0.655	0.665	6.650	2,672,999
2022-05-13	0.635	0.665	0.635	0.665	6.650	2,797,333
2022-05-12	0.665	0.678	0.635	0.635	6.350	3,093,203
2022-05-11	0.690	0.695	0.660	0.680	6.800	2,698,537
2022-05-10	0.685	0.700	0.650	0.690	6.900	4,207,556
2022-05-09	0.735	0.735	0.700	0.725	7.250	3,090,454
2022-05-06	0.770	0.770	0.730	0.740	7.400	6,112,416
2022-05-05	0.795	0.830	0.785	0.825	8.250	2,321,800
2022-05-04	0.800	0.805	0.765	0.775	7.750	1,340,130
2022-05-03	0.790	0.795	0.775	0.785	7.850	1,698,464
2022-05-02	0.800	0.815	0.780	0.790	7.900	1,431,511
2022-04-29	0.800	0.840	0.790	0.820	8.200	2,563,888
2022-04-28	0.810	0.810	0.770	0.770	7.700	3,866,172
2022-04-27	0.790	0.825	0.790	0.825	8.250	2,269,163
2022-04-26	0.790	0.820	0.780	0.810	8.100	3,448,546
2022-04-22	0.845	0.850	0.820	0.825	8.250	4,836,452
2022-04-21	0.925	0.935	0.890	0.900	9.000	1,682,246

← NewerPage 19 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.