Paladin Energy Ltd (PALAF)
2.6200
-0.3100 (-10.58%)
OP · Last Trade: Apr 6th, 6:45 PM EDT
Historical Prices For Paladin Energy Ltd (PALAF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.80 | 3.02 | 2.50 | 2.62 | 461,650 | 2.62 |
| 4/03/2025 | 2.93 | 4.02 | 2.80 | 2.93 | 149,425 | 2.93 |
| 4/02/2025 | 3.05 | 3.05 | 2.96 | 3.00 | 115,646 | 3.00 |
| 4/01/2025 | 3.14 | 3.15 | 3.00 | 3.05 | 99,599 | 3.05 |
| 3/31/2025 | 3.19 | 3.21 | 3.11 | 3.16 | 335,335 | 3.16 |
| 3/28/2025 | 3.54 | 3.62 | 3.22 | 3.28 | 257,960 | 3.28 |
| 3/27/2025 | 3.60 | 3.61 | 3.44 | 3.57 | 353,707 | 3.57 |
| 3/26/2025 | 3.70 | 3.70 | 3.46 | 3.51 | 168,517 | 3.51 |
| 3/25/2025 | 4.05 | 4.09 | 3.94 | 3.96 | 104,610 | 3.96 |
| 3/24/2025 | 4.06 | 4.19 | 4.06 | 4.13 | 159,151 | 4.13 |
| 3/21/2025 | 4.28 | 4.28 | 4.00 | 4.06 | 194,867 | 4.06 |
| 3/20/2025 | 4.48 | 4.48 | 4.29 | 4.36 | 46,927 | 4.36 |
| 3/19/2025 | 4.40 | 4.40 | 4.20 | 4.30 | 66,150 | 4.30 |
| 3/18/2025 | 4.35 | 4.36 | 4.15 | 4.18 | 89,258 | 4.18 |
| 3/17/2025 | 4.12 | 4.37 | 4.06 | 4.33 | 291,464 | 4.33 |
| 3/14/2025 | 4.21 | 4.21 | 3.89 | 4.10 | 89,183 | 4.10 |
| 3/13/2025 | 4.01 | 4.03 | 3.88 | 3.90 | 108,209 | 3.90 |
| 3/12/2025 | 3.95 | 4.03 | 3.83 | 3.86 | 117,363 | 3.86 |
| 3/11/2025 | 3.88 | 3.98 | 3.76 | 3.93 | 274,450 | 3.93 |
| 3/10/2025 | 4.01 | 4.10 | 3.81 | 3.88 | 128,797 | 3.88 |
| 3/07/2025 | 4.17 | 4.18 | 4.08 | 4.08 | 127,989 | 4.08 |
| 3/06/2025 | 4.21 | 4.33 | 4.15 | 4.28 | 83,900 | 4.28 |
| 3/05/2025 | 4.08 | 4.37 | 4.08 | 4.27 | 110,206 | 4.27 |
| 3/04/2025 | 4.17 | 4.28 | 4.02 | 4.20 | 422,834 | 4.20 |
| 3/03/2025 | 4.25 | 4.43 | 4.20 | 4.20 | 278,733 | 4.20 |
| 2/28/2025 | 4.30 | 4.34 | 4.19 | 4.20 | 170,294 | 4.20 |
| 2/27/2025 | 4.55 | 4.55 | 4.27 | 4.30 | 131,116 | 4.30 |
| 2/26/2025 | 4.24 | 4.52 | 4.24 | 4.39 | 222,016 | 4.39 |
| 2/25/2025 | 4.64 | 4.64 | 4.45 | 4.46 | 174,332 | 4.46 |
| 2/24/2025 | 4.80 | 4.80 | 4.59 | 4.68 | 304,167 | 4.68 |
| 2/21/2025 | 4.90 | 4.92 | 4.72 | 4.82 | 52,717 | 4.82 |
| 2/20/2025 | 4.81 | 4.98 | 4.81 | 4.92 | 91,086 | 4.92 |
| 2/19/2025 | 5.00 | 5.00 | 4.85 | 4.94 | 112,164 | 4.94 |
| 2/18/2025 | 5.00 | 5.10 | 4.93 | 5.01 | 356,923 | 5.01 |
| 2/14/2025 | 5.14 | 5.17 | 5.02 | 5.02 | 121,223 | 5.02 |
| 2/13/2025 | 5.28 | 5.28 | 5.14 | 5.25 | 117,983 | 5.25 |
| 2/12/2025 | 5.22 | 5.33 | 5.15 | 5.26 | 88,792 | 5.26 |
| 2/11/2025 | 5.29 | 5.31 | 5.20 | 5.22 | 83,084 | 5.22 |
| 2/10/2025 | 5.26 | 5.41 | 5.25 | 5.34 | 151,438 | 5.34 |
| 2/07/2025 | 4.82 | 5.47 | 4.82 | 5.37 | 116,858 | 5.37 |
| 2/06/2025 | 5.48 | 5.53 | 5.36 | 5.37 | 124,346 | 5.37 |
| 2/05/2025 | 5.48 | 5.60 | 5.48 | 5.53 | 170,135 | 5.53 |
| 2/04/2025 | 5.28 | 5.96 | 5.28 | 5.56 | 87,594 | 5.56 |
| 2/03/2025 | 5.30 | 5.39 | 5.08 | 5.25 | 76,694 | 5.25 |
| 1/31/2025 | 5.42 | 5.55 | 5.42 | 5.44 | 69,181 | 5.44 |
| 1/30/2025 | 5.18 | 5.41 | 5.18 | 5.37 | 74,964 | 5.37 |
| 1/29/2025 | 5.11 | 5.37 | 5.11 | 5.24 | 78,139 | 5.24 |
| 1/28/2025 | 5.50 | 5.50 | 4.68 | 5.23 | 122,483 | 5.23 |
| 1/27/2025 | 5.80 | 5.80 | 5.09 | 5.20 | 170,975 | 5.20 |
| 1/24/2025 | 5.68 | 6.27 | 5.68 | 5.72 | 647,305 | 5.72 |
| 1/23/2025 | 6.30 | 6.75 | 5.22 | 5.75 | 148,850 | 5.75 |
| 1/22/2025 | 5.41 | 5.98 | 5.41 | 5.89 | 209,881 | 5.89 |
| 1/21/2025 | 5.42 | 5.42 | 4.67 | 5.30 | 38,107 | 5.30 |
| 1/17/2025 | 5.31 | 5.35 | 5.27 | 5.33 | 15,825 | 5.33 |
| 1/16/2025 | 4.60 | 5.36 | 4.60 | 5.18 | 120,097 | 5.18 |
| 1/15/2025 | 5.30 | 5.31 | 5.12 | 5.22 | 72,159 | 5.22 |
| 1/14/2025 | 5.20 | 5.32 | 5.12 | 5.25 | 176,114 | 5.25 |
| 1/13/2025 | 4.89 | 5.19 | 4.30 | 5.06 | 108,028 | 5.06 |
| 1/10/2025 | 5.30 | 5.30 | 4.75 | 4.80 | 81,728 | 4.80 |
| 1/08/2025 | 5.14 | 5.36 | 5.09 | 5.09 | 56,683 | 5.09 |
| 1/07/2025 | 5.30 | 5.47 | 4.88 | 5.37 | 154,388 | 5.37 |