Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.920	0.920	0.895	0.900	9.000	1,376,586
2022-04-19	0.930	0.948	0.910	0.940	9.400	1,967,563
2022-04-14	0.925	0.970	0.918	0.965	9.650	3,938,319
2022-04-13	0.850	0.915	0.850	0.910	9.100	3,510,616
2022-04-12	0.885	0.885	0.815	0.830	8.300	2,678,880
2022-04-11	0.885	0.920	0.865	0.870	8.700	3,108,759
2022-04-08	0.850	0.918	0.845	0.905	9.050	6,875,376
2022-04-07	0.760	0.820	0.760	0.800	8.000	3,400,383
2022-04-06	0.780	0.785	0.760	0.775	7.750	2,669,842
2022-04-05	0.790	0.805	0.780	0.800	8.000	1,544,642
2022-04-04	0.800	0.818	0.780	0.795	7.950	1,847,936
2022-04-01	0.750	0.828	0.750	0.805	8.050	5,638,017
2022-03-30	0.795	0.795	0.765	0.790	7.900	1,550,314
2022-03-29	0.785	0.800	0.780	0.795	7.950	1,924,969
2022-03-28	0.835	0.840	0.780	0.780	7.800	1,733,508
2022-03-25	0.855	0.855	0.820	0.830	8.300	1,633,041
2022-03-24	0.860	0.895	0.840	0.845	8.450	2,451,345
2022-03-23	0.855	0.880	0.840	0.860	8.600	1,273,559
2022-03-22	0.865	0.915	0.855	0.860	8.600	2,779,482
2022-03-21	0.850	0.855	0.825	0.830	8.300	1,026,192
2022-03-18	0.840	0.868	0.835	0.840	8.400	2,828,103
2022-03-17	0.780	0.800	0.775	0.785	7.850	1,467,005
2022-03-16	0.790	0.790	0.763	0.780	7.800	1,839,730
2022-03-15	0.770	0.798	0.760	0.780	7.800	1,849,438
2022-03-14	0.865	0.865	0.800	0.805	8.050	1,997,825
2022-03-11	0.850	0.880	0.835	0.870	8.700	3,156,982
2022-03-10	0.830	0.895	0.818	0.855	8.550	6,191,598
2022-03-09	0.755	0.788	0.745	0.770	7.700	4,618,408
2022-03-08	0.745	0.750	0.695	0.700	7.000	3,351,846
2022-03-07	0.795	0.800	0.720	0.735	7.350	5,804,298
2022-03-04	0.845	0.850	0.635	0.735	7.350	15,408,451
2022-03-03	0.890	0.905	0.845	0.860	8.600	2,851,714
2022-03-02	0.860	0.890	0.840	0.860	8.600	1,818,862
2022-03-01	0.840	0.875	0.825	0.870	8.700	4,040,367
2022-02-28	0.795	0.813	0.768	0.770	7.700	4,898,506
2022-02-25	0.730	0.795	0.730	0.770	7.700	3,036,927
2022-02-24	0.705	0.710	0.670	0.685	6.850	2,200,782
2022-02-23	0.675	0.730	0.670	0.720	7.200	1,817,814
2022-02-22	0.700	0.700	0.640	0.660	6.600	2,411,273
2022-02-21	0.705	0.720	0.700	0.700	7.000	1,147,148
2022-02-18	0.705	0.735	0.703	0.725	7.250	799,682
2022-02-17	0.745	0.755	0.720	0.725	7.250	1,104,534
2022-02-16	0.720	0.745	0.710	0.740	7.400	887,906
2022-02-15	0.720	0.723	0.695	0.695	6.950	949,112
2022-02-14	0.740	0.755	0.718	0.725	7.250	1,128,692
2022-02-11	0.785	0.790	0.740	0.740	7.400	1,616,633
2022-02-10	0.800	0.805	0.775	0.790	7.900	2,763,255
2022-02-09	0.725	0.740	0.710	0.740	7.400	1,088,565
2022-02-08	0.715	0.740	0.710	0.715	7.150	1,024,692
2022-02-07	0.710	0.735	0.695	0.720	7.200	1,056,115
2022-02-04	0.685	0.720	0.680	0.710	7.100	5,683,375
2022-02-03	0.750	0.750	0.685	0.690	6.900	2,131,084
2022-02-02	0.740	0.760	0.730	0.745	7.450	1,780,006
2022-02-01	0.740	0.745	0.703	0.720	7.200	1,722,237
2022-01-31	0.720	0.720	0.685	0.720	7.200	2,223,496
2022-01-28	0.680	0.715	0.655	0.705	7.050	3,068,889
2022-01-27	0.720	0.745	0.655	0.680	6.800	3,515,161
2022-01-25	0.740	0.765	0.685	0.690	6.900	3,228,836
2022-01-24	0.750	0.773	0.730	0.745	7.450	2,134,292
2022-01-21	0.850	0.850	0.770	0.770	7.700	3,378,182

← NewerPage 20 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.