Paladin Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.850	0.883	0.820	0.865	8.650	1,973,781
2022-01-19	0.865	0.870	0.838	0.850	8.500	2,165,458
2022-01-18	0.850	0.898	0.840	0.890	8.900	1,376,272
2022-01-17	0.870	0.880	0.840	0.845	8.450	1,225,559
2022-01-14	0.875	0.900	0.863	0.880	8.800	1,249,533
2022-01-13	0.925	0.930	0.893	0.895	8.950	973,582
2022-01-12	0.940	0.945	0.910	0.920	9.200	1,092,922
2022-01-11	0.935	0.955	0.918	0.920	9.200	958,340
2022-01-10	0.935	0.955	0.930	0.940	9.400	971,552
2022-01-07	0.910	0.930	0.900	0.915	9.150	1,280,865
2022-01-06	0.940	0.970	0.925	0.935	9.350	2,331,958
2022-01-05	0.940	0.960	0.915	0.920	9.200	1,153,290
2022-01-04	0.915	0.950	0.915	0.945	9.450	1,871,061
2021-12-31	0.825	0.890	0.820	0.880	8.800	1,461,787
2021-12-30	0.840	0.840	0.800	0.830	8.300	2,768,629
2021-12-29	0.850	0.855	0.820	0.850	8.500	1,362,549
2021-12-24	0.830	0.865	0.820	0.855	8.550	555,677
2021-12-23	0.830	0.840	0.818	0.830	8.300	612,402
2021-12-22	0.845	0.855	0.808	0.820	8.200	1,555,500
2021-12-21	0.780	0.835	0.775	0.825	8.250	1,126,369
2021-12-20	0.800	0.805	0.775	0.790	7.900	1,256,052
2021-12-17	0.805	0.820	0.770	0.815	8.150	11,081,848
2021-12-16	0.790	0.840	0.758	0.840	8.400	3,411,913
2021-12-15	0.725	0.760	0.710	0.755	7.550	1,814,051
2021-12-14	0.800	0.805	0.740	0.740	7.400	2,666,048
2021-12-13	0.800	0.838	0.790	0.825	8.250	1,313,181
2021-12-10	0.810	0.825	0.795	0.820	8.200	1,326,782
2021-12-09	0.800	0.835	0.795	0.825	8.250	1,890,906
2021-12-08	0.840	0.840	0.790	0.795	7.950	2,056,346
2021-12-07	0.785	0.815	0.780	0.800	8.000	2,478,083
2021-12-06	0.825	0.840	0.765	0.770	7.700	2,631,107
2021-12-03	0.855	0.865	0.815	0.840	8.400	1,221,595
2021-12-02	0.850	0.855	0.815	0.825	8.250	2,423,457
2021-12-01	0.905	0.920	0.870	0.880	8.800	1,938,274
2021-11-30	0.920	0.950	0.915	0.945	9.450	1,973,050
2021-11-29	0.860	0.918	0.840	0.900	9.000	1,512,610
2021-11-26	0.940	0.940	0.880	0.895	8.950	1,407,763
2021-11-25	0.930	0.950	0.915	0.935	9.350	1,522,418
2021-11-24	0.995	0.995	0.920	0.920	9.200	2,500,021
2021-11-23	0.940	1.010	0.930	1.005	10.050	3,680,369
2021-11-22	0.950	0.980	0.945	0.955	9.550	1,420,819
2021-11-19	0.955	0.985	0.950	0.980	9.800	883,833
2021-11-18	0.985	0.995	0.935	0.960	9.600	2,177,384
2021-11-17	0.970	1.025	0.960	0.985	9.850	2,325,280
2021-11-16	0.990	1.015	0.975	1.005	10.050	1,250,774
2021-11-15	1.015	1.035	0.985	1.020	10.200	1,448,410
2021-11-12	0.995	1.020	0.975	1.015	10.150	2,223,793
2021-11-11	0.960	0.985	0.950	0.960	9.600	1,528,106
2021-11-10	0.990	1.005	0.950	1.005	10.050	1,883,284
2021-11-09	0.960	1.010	0.960	0.990	9.900	2,858,212
2021-11-08	0.910	0.925	0.890	0.925	9.250	1,199,303
2021-11-05	0.925	0.925	0.885	0.900	9.000	1,767,984
2021-11-04	0.900	0.955	0.890	0.940	9.400	3,954,660
2021-11-03	0.840	0.870	0.835	0.835	8.350	1,264,551
2021-11-02	0.875	0.883	0.825	0.825	8.250	1,222,504
2021-11-01	0.860	0.885	0.840	0.855	8.550	1,148,228
2021-10-29	0.855	0.890	0.850	0.880	8.800	1,398,214
2021-10-28	0.845	0.855	0.820	0.850	8.500	1,847,651
2021-10-27	0.920	0.923	0.860	0.865	8.650	2,221,931
2021-10-26	0.975	0.983	0.910	0.915	9.150	1,550,595

← NewerPage 21 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.