Paladin Energy Ltd PDN
ASX · Australia · Non-Energy Minerals
AUD 9.10-0.39 (-4.11%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 9.10 | -4.11% | AUD 9.36 | AUD 9.51 | AUD 9.06 | 2.17M |
| 2026-09-30 | AUD 9.49 | +0.21% | AUD 9.41 | AUD 9.59 | AUD 9.22 | 2.76M |
| 2026-09-29 | AUD 9.47 | +1.18% | AUD 9.36 | AUD 9.57 | AUD 9.24 | 1.70M |
| 2026-09-28 | AUD 9.36 | -1.99% | AUD 9.54 | AUD 9.57 | AUD 9.34 |
| 2.83M |
| 2026-09-25 | AUD 9.55 | -3.73% | AUD 9.78 | AUD 9.83 | AUD 9.51 | 2.64M |
| 2026-09-24 | AUD 9.92 | -2.27% | AUD 9.88 | AUD 9.97 | AUD 9.78 | 2.25M |
| 2026-09-23 | AUD 10.15 | -1.36% | AUD 10.41 | AUD 10.69 | AUD 10.15 | 2.06M |
| 2026-09-22 | AUD 10.29 | +1.28% | AUD 10.29 | AUD 10.59 | AUD 10.20 | 2.40M |
| 2026-09-21 | AUD 10.16 | +3.36% | AUD 9.88 | AUD 10.16 | AUD 9.80 | 3.02M |
| 2026-09-18 | AUD 9.83 | +3.58% | AUD 9.83 | AUD 9.97 | AUD 9.70 | 9.32M |
| 2026-09-17 | AUD 9.49 | -0.11% | AUD 9.65 | AUD 9.74 | AUD 9.40 | 3.22M |
| 2026-09-16 | AUD 9.50 | -0.21% | AUD 9.55 | AUD 9.59 | AUD 9.44 | 2.13M |
| 2026-09-15 | AUD 9.52 | -0.52% | AUD 9.49 | AUD 9.74 | AUD 9.34 | 3.32M |
| 2026-09-14 | AUD 9.57 | -6.91% | AUD 10.06 | AUD 10.08 | AUD 9.32 | 5.86M |
| 2026-09-11 | AUD 10.28 | -9.59% | AUD 10.94 | AUD 10.94 | AUD 10.26 | 3.31M |
| 2026-09-10 | AUD 11.37 | -3.07% | AUD 11.45 | AUD 11.57 | AUD 11.25 | 1.40M |
| 2026-09-09 | AUD 11.73 | +0.51% | AUD 11.78 | AUD 11.94 | AUD 11.54 | 1.41M |
| 2026-09-08 | AUD 11.67 | -0.34% | AUD 11.58 | AUD 11.83 | AUD 11.56 | 1.08M |
| 2026-09-07 | AUD 11.71 | +0.09% | AUD 11.70 | AUD 11.97 | AUD 11.58 | 1.39M |
| 2026-09-04 | AUD 11.70 | +3.91% | AUD 11.59 | AUD 11.86 | AUD 11.47 | 2.43M |
| 2026-09-03 | AUD 11.26 | +1.35% | AUD 11.45 | AUD 11.63 | AUD 11.19 | 2.16M |
| 2026-09-02 | AUD 11.11 | -4.31% | AUD 11.30 | AUD 11.44 | AUD 11.11 | 2.70M |
| 2026-09-01 | AUD 11.61 | 0.00% | AUD 11.50 | AUD 11.79 | AUD 11.42 | 1.45M |
| 2026-08-31 | AUD 11.61 | -1.78% | AUD 11.25 | AUD 11.75 | AUD 11.00 | 2.70M |
| 2026-08-28 | AUD 11.82 | -2.15% | AUD 12.01 | AUD 12.06 | AUD 11.68 | 1.73M |
| 2026-08-27 | AUD 12.08 | -3.90% | AUD 12.09 | AUD 12.36 | AUD 11.61 | 4.06M |
| 2026-08-26 | AUD 12.57 | +5.10% | AUD 12.28 | AUD 12.88 | AUD 12.09 | 4.61M |
| 2026-08-25 | AUD 11.96 | +2.22% | AUD 11.61 | AUD 12.07 | AUD 11.54 | 2.94M |
| 2026-08-24 | AUD 11.70 | +10.59% | AUD 11.55 | AUD 11.98 | AUD 11.49 | 3.79M |
| 2026-08-21 | AUD 10.58 | +1.73% | AUD 10.28 | AUD 10.67 | AUD 10.14 | 2.57M |
| 2026-08-20 | AUD 10.40 | +0.58% | AUD 10.74 | AUD 10.74 | AUD 10.40 | 1.81M |
| 2026-08-19 | AUD 10.34 | -3.72% | AUD 10.40 | AUD 10.56 | AUD 10.26 | 2.22M |
| 2026-08-18 | AUD 10.74 | +1.80% | AUD 10.78 | AUD 11.04 | AUD 10.67 | 2.08M |
| 2026-08-17 | AUD 10.55 | +4.15% | AUD 10.27 | AUD 10.69 | AUD 10.24 | 1.60M |
| 2026-08-14 | AUD 10.13 | -4.52% | AUD 10.45 | AUD 10.49 | AUD 9.91 | 3.01M |
| 2026-08-13 | AUD 10.61 | -1.67% | AUD 10.82 | AUD 10.89 | AUD 10.52 | 1.28M |
| 2026-08-12 | AUD 10.79 | +1.31% | AUD 10.71 | AUD 10.99 | AUD 10.66 | 1.62M |
| 2026-08-11 | AUD 10.65 | +2.60% | AUD 10.39 | AUD 10.75 | AUD 10.38 | 2.40M |
| 2026-08-10 | AUD 10.38 | +2.27% | AUD 10.31 | AUD 10.61 | AUD 10.31 | 2.12M |
| 2026-08-07 | AUD 10.15 | +3.26% | AUD 9.96 | AUD 10.33 | AUD 9.90 | 2.36M |
| 2026-08-06 | AUD 9.83 | -1.60% | AUD 10.15 | AUD 10.16 | AUD 9.77 | 1.96M |
| 2026-08-05 | AUD 9.99 | +4.17% | AUD 9.86 | AUD 10.10 | AUD 9.75 | 2.81M |
| 2026-08-04 | AUD 9.59 | +1.91% | AUD 9.72 | AUD 9.73 | AUD 9.40 | 1.63M |
| 2026-08-03 | AUD 9.41 | -0.11% | AUD 9.35 | AUD 9.64 | AUD 9.26 | 2.45M |
| 2026-07-31 | AUD 9.42 | +7.05% | AUD 9.36 | AUD 9.50 | AUD 9.20 | 5.92M |
| 2026-07-30 | AUD 8.80 | -0.68% | AUD 8.86 | AUD 8.90 | AUD 8.61 | 2.83M |
| 2026-07-29 | AUD 8.86 | -3.17% | AUD 9.24 | AUD 9.26 | AUD 8.80 | 3.59M |
| 2026-07-28 | AUD 9.15 | -4.39% | AUD 9.67 | AUD 9.70 | AUD 9.11 | 2.03M |
| 2026-07-27 | AUD 9.57 | -1.14% | AUD 9.71 | AUD 9.72 | AUD 9.40 | 2.60M |
| 2026-07-24 | AUD 9.68 | -5.00% | AUD 10.06 | AUD 10.16 | AUD 9.67 | 4.99M |
| 2026-07-23 | AUD 10.19 | +11.61% | AUD 9.72 | AUD 10.31 | AUD 9.69 | 5.94M |
| 2026-07-22 | AUD 9.13 | +6.66% | AUD 9.10 | AUD 9.21 | AUD 8.69 | 4.57M |
| 2026-07-21 | AUD 8.56 | +0.94% | AUD 8.70 | AUD 8.70 | AUD 8.37 | 2.08M |
| 2026-07-20 | AUD 8.48 | +0.71% | AUD 8.59 | AUD 8.68 | AUD 8.41 | 4.25M |
| 2026-07-17 | AUD 8.42 | -8.28% | AUD 8.86 | AUD 8.91 | AUD 8.35 | 3.72M |
| 2026-07-16 | AUD 9.18 | -1.50% | AUD 9.14 | AUD 9.32 | AUD 9.10 | 1.43M |
| 2026-07-15 | AUD 9.32 | +2.31% | AUD 9.34 | AUD 9.39 | AUD 9.21 | 2.71M |
| 2026-07-14 | AUD 9.11 | -5.99% | AUD 9.46 | AUD 9.55 | AUD 8.95 | 3.66M |
| 2026-07-13 | AUD 9.69 | -3.68% | AUD 10.17 | AUD 10.25 | AUD 9.53 | 2.35M |
| 2026-07-10 | AUD 10.06 | +4.14% | AUD 9.78 | AUD 10.27 | AUD 9.71 | 2.17M |
| 2026-07-09 | AUD 9.66 | +1.58% | AUD 9.50 | AUD 9.78 | AUD 9.43 | 2.50M |
| 2026-07-08 | AUD 9.51 | 0.00% | AUD 9.35 | AUD 9.58 | AUD 9.27 | 2.08M |
| 2026-07-07 | AUD 9.51 | -4.13% | AUD 9.76 | AUD 9.79 | AUD 9.43 | 1.74M |
| 2026-07-06 | AUD 9.92 | -0.60% | AUD 9.95 | AUD 10.23 | AUD 9.92 | 1.70M |
| 2026-07-03 | AUD 9.98 | +0.30% | AUD 9.95 | AUD 9.98 | AUD 9.70 | 1.78M |
| 2026-07-02 | AUD 9.95 | +0.20% | AUD 9.90 | AUD 10.05 | AUD 9.69 | 2.21M |
| 2026-07-01 | AUD 9.93 | +6.77% | AUD 9.64 | AUD 9.98 | AUD 9.63 | 2.34M |
| 2026-06-30 | AUD 9.30 | -1.27% | AUD 9.39 | AUD 9.50 | AUD 9.25 | 2.90M |
| 2026-06-29 | AUD 9.42 | +0.75% | AUD 9.49 | AUD 9.55 | AUD 9.36 | 2.32M |
| 2026-06-26 | AUD 9.35 | -4.00% | AUD 9.70 | AUD 9.73 | AUD 9.25 | 2.76M |
| 2026-06-25 | AUD 9.74 | +0.41% | AUD 9.65 | AUD 9.85 | AUD 9.50 | 2.91M |
| 2026-06-24 | AUD 9.70 | +3.30% | AUD 9.45 | AUD 9.75 | AUD 9.32 | 2.71M |
| 2026-06-23 | AUD 9.39 | -4.48% | AUD 9.70 | AUD 9.72 | AUD 9.36 | 3.29M |
| 2026-06-22 | AUD 9.83 | -1.90% | AUD 9.95 | AUD 10.17 | AUD 9.63 | 4.00M |
| 2026-06-19 | AUD 10.02 | -0.69% | AUD 9.73 | AUD 10.16 | AUD 9.71 | 15.14M |
| 2026-06-18 | AUD 10.09 | -5.26% | AUD 10.43 | AUD 10.76 | AUD 10.09 | 4.93M |
| 2026-06-17 | AUD 10.65 | +3.60% | AUD 10.25 | AUD 10.81 | AUD 10.25 | 2.36M |
| 2026-06-16 | AUD 10.28 | -1.72% | AUD 10.74 | AUD 10.75 | AUD 10.21 | 2.80M |
| 2026-06-15 | AUD 10.46 | +7.72% | AUD 10.15 | AUD 10.72 | AUD 10.09 | 4.44M |
| 2026-06-12 | AUD 9.71 | +3.63% | AUD 9.80 | AUD 9.83 | AUD 9.52 | 3.53M |
| 2026-06-11 | AUD 9.37 | -0.11% | AUD 8.95 | AUD 9.44 | AUD 8.85 | 4.24M |
| 2026-06-10 | AUD 9.38 | -6.94% | AUD 9.73 | AUD 9.73 | AUD 9.36 | 5.17M |
| 2026-06-09 | AUD 10.08 | -8.78% | AUD 10.20 | AUD 10.27 | AUD 9.95 | 5.31M |
| 2026-06-05 | AUD 11.05 | +1.56% | AUD 11.00 | AUD 11.32 | AUD 10.80 | 2.65M |
| 2026-06-04 | AUD 10.88 | -8.19% | AUD 11.20 | AUD 11.23 | AUD 10.74 | 4.00M |
| 2026-06-03 | AUD 11.85 | +11.48% | AUD 11.42 | AUD 12.19 | AUD 11.38 | 5.74M |
| 2026-06-02 | AUD 10.63 | -5.93% | AUD 11.15 | AUD 11.21 | AUD 10.39 | 3.33M |
| 2026-06-01 | AUD 11.30 | -0.18% | AUD 11.37 | AUD 11.52 | AUD 11.22 | 1.69M |
| 2026-05-29 | AUD 11.32 | +1.34% | AUD 11.37 | AUD 11.47 | AUD 11.25 | 2.22M |
| 2026-05-28 | AUD 11.17 | -1.67% | AUD 11.33 | AUD 11.44 | AUD 11.08 | 1.75M |