ASX - Delayed Quote AUD

Paladin Energy Ltd (PDN.AX)

Compare
10.16 -0.04 (-0.39%)
At close: November 1 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 10.00 10.24 9.96 10.16 10.16 1,777,421
Nov 1, 2024 10.00 10.24 9.96 10.16 10.16 1,777,421
Oct 31, 2024 9.92 10.22 9.81 10.20 10.20 2,729,479
Oct 30, 2024 9.85 10.16 9.77 9.85 9.85 3,652,887
Oct 29, 2024 10.48 10.53 9.85 9.85 9.85 6,165,121
Oct 28, 2024 11.26 11.40 9.52 10.36 10.36 11,313,551
Oct 25, 2024 12.26 12.53 12.18 12.23 12.23 1,303,851
Oct 24, 2024 12.16 12.59 11.89 12.40 12.40 2,253,745
Oct 23, 2024 12.50 12.72 12.40 12.51 12.51 1,748,649
Oct 22, 2024 12.70 12.83 12.57 12.76 12.76 1,775,919
Oct 21, 2024 12.90 13.14 12.65 13.01 13.01 2,114,069
Oct 18, 2024 12.92 12.93 12.42 12.49 12.49 3,247,545
Oct 17, 2024 12.85 13.27 12.74 13.03 13.03 5,110,311
Oct 16, 2024 11.91 11.91 11.74 11.74 11.74 2,219,536
Oct 15, 2024 11.91 12.28 11.85 12.10 12.10 2,035,153
Oct 14, 2024 12.05 12.05 11.78 11.82 11.82 1,211,518
Oct 11, 2024 11.83 11.92 11.72 11.87 11.87 1,795,004
Oct 10, 2024 11.64 11.93 11.59 11.85 11.85 3,369,916
Oct 9, 2024 11.55 11.89 11.44 11.78 11.78 2,101,742
Oct 8, 2024 11.60 12.03 11.57 11.81 11.81 2,664,147
Oct 7, 2024 12.00 12.14 11.73 11.79 11.79 2,033,314
Oct 4, 2024 11.80 11.89 11.48 11.66 11.66 2,947,602
Oct 3, 2024 11.92 12.07 11.64 11.83 11.83 2,215,999
Oct 2, 2024 12.00 12.32 11.66 11.83 11.83 3,848,709
Oct 1, 2024 11.40 11.78 11.39 11.77 11.77 2,101,755
Sep 30, 2024 11.94 11.94 11.32 11.55 11.55 4,349,858
Sep 27, 2024 11.54 11.96 11.27 11.74 11.74 2,980,280
Sep 26, 2024 10.84 11.47 10.79 11.45 11.45 3,476,831
Sep 25, 2024 10.86 10.99 10.58 10.64 10.64 3,707,991
Sep 24, 2024 10.13 10.92 10.13 10.86 10.86 4,644,208
Sep 23, 2024 10.00 10.27 9.86 9.86 9.86 2,528,059
Sep 20, 2024 9.80 9.83 9.37 9.42 9.42 3,726,710
Sep 19, 2024 9.25 9.90 9.24 9.88 9.88 2,970,875
Sep 18, 2024 8.97 9.31 8.93 9.14 9.14 2,347,041
Sep 17, 2024 9.31 9.35 9.07 9.13 9.13 2,318,499
Sep 16, 2024 9.26 9.30 8.97 9.20 9.20 2,806,290
Sep 13, 2024 9.68 9.73 9.33 9.37 9.37 2,753,554
Sep 12, 2024 9.80 9.98 9.66 9.79 9.79 4,002,748
Sep 11, 2024 8.90 9.27 8.89 8.97 8.97 3,100,309
Sep 10, 2024 8.32 8.93 8.32 8.86 8.86 3,083,541
Sep 9, 2024 8.19 8.54 8.15 8.37 8.37 2,332,392
Sep 6, 2024 8.61 8.68 8.28 8.33 8.33 2,809,167
Sep 5, 2024 8.70 8.87 8.70 8.76 8.76 2,384,690
Sep 4, 2024 8.89 8.94 8.62 8.65 8.65 2,883,657
Sep 3, 2024 9.73 9.75 9.27 9.31 9.31 1,543,323
Sep 2, 2024 9.79 9.81 9.51 9.60 9.60 1,305,710
Aug 30, 2024 9.90 9.95 9.77 9.79 9.79 2,323,590
Aug 29, 2024 9.87 9.90 9.68 9.75 9.75 2,638,681
Aug 28, 2024 10.59 10.63 10.13 10.13 10.13 2,784,601
Aug 27, 2024 10.80 11.00 10.74 10.76 10.76 2,868,401
Aug 26, 2024 10.60 11.00 10.60 10.88 10.88 3,662,482
Aug 23, 2024 9.90 9.94 9.70 9.73 9.73 4,036,942
Aug 22, 2024 10.15 10.25 9.98 10.02 10.02 1,374,711
Aug 21, 2024 9.98 10.10 9.97 10.10 10.10 1,885,580
Aug 20, 2024 10.15 10.28 10.09 10.24 10.24 1,971,145
Aug 19, 2024 9.90 10.21 9.87 9.91 9.91 2,807,232
Aug 16, 2024 10.43 10.60 10.31 10.52 10.52 2,093,710
Aug 15, 2024 10.39 10.54 10.10 10.14 10.14 1,311,582
Aug 14, 2024 10.27 10.30 9.99 10.06 10.06 1,464,138
Aug 13, 2024 10.08 10.15 9.97 10.09 10.09 1,135,912
Aug 12, 2024 10.00 10.17 9.95 10.11 10.11 1,532,436
Aug 9, 2024 10.16 10.19 9.99 10.09 10.09 1,562,098
Aug 8, 2024 10.05 10.12 9.87 9.90 9.90 1,356,508
Aug 7, 2024 9.99 10.30 9.87 10.12 10.12 2,043,870
Aug 6, 2024 9.89 10.16 9.67 10.00 10.00 3,077,076
Aug 5, 2024 9.92 10.06 9.48 9.64 9.64 3,721,079
Aug 2, 2024 10.77 10.77 10.15 10.40 10.40 5,696,531
Aug 1, 2024 11.99 12.01 11.53 11.66 11.66 3,426,350
Jul 31, 2024 11.12 11.41 10.72 11.41 11.41 6,258,737
Jul 30, 2024 10.96 11.22 10.91 11.07 11.07 2,618,002
Jul 29, 2024 11.66 11.66 11.18 11.18 11.18 2,232,075
Jul 26, 2024 11.35 11.58 11.16 11.43 11.43 2,107,181
Jul 25, 2024 11.39 11.56 11.31 11.34 11.34 3,236,027
Jul 24, 2024 12.12 12.15 11.61 11.78 11.78 2,582,973
Jul 23, 2024 12.55 12.58 11.95 12.05 12.05 2,375,681
Jul 22, 2024 12.47 12.71 12.43 12.43 12.43 1,556,986
Jul 19, 2024 12.60 12.80 12.56 12.65 12.65 1,849,042
Jul 18, 2024 13.18 13.20 12.82 12.86 12.86 2,351,702
Jul 17, 2024 13.55 13.56 13.17 13.43 13.43 1,505,144
Jul 16, 2024 13.64 13.76 13.52 13.58 13.58 738,270
Jul 15, 2024 14.10 14.10 13.67 13.80 13.80 953,409
Jul 12, 2024 13.78 14.02 13.62 13.99 13.99 1,999,799
Jul 11, 2024 13.93 14.28 13.83 13.98 13.98 3,408,490
Jul 10, 2024 13.07 13.32 13.02 13.17 13.17 1,864,197
Jul 9, 2024 13.00 13.11 12.78 13.07 13.07 2,334,463
Jul 8, 2024 13.00 13.10 12.82 12.94 12.94 1,865,227
Jul 5, 2024 13.10 13.15 12.94 13.01 13.01 1,736,218
Jul 4, 2024 13.29 13.39 13.04 13.17 13.17 1,782,745
Jul 3, 2024 12.45 13.18 12.40 13.15 13.15 3,004,128
Jul 2, 2024 12.47 12.50 12.27 12.39 12.39 2,263,258
Jul 1, 2024 12.12 12.54 11.99 12.52 12.52 2,202,048
Jun 28, 2024 12.45 12.76 12.26 12.48 12.48 2,124,636
Jun 27, 2024 12.39 12.63 12.26 12.42 12.42 3,886,987
Jun 26, 2024 12.50 12.54 12.15 12.40 12.40 2,706,873
Jun 25, 2024 12.52 12.71 12.09 12.56 12.56 5,877,445
Jun 24, 2024 13.24 13.24 13.24 13.24 13.24 -
Jun 21, 2024 13.66 13.69 13.24 13.24 13.24 9,018,183
Jun 20, 2024 13.62 13.70 13.42 13.47 13.47 1,655,311
Jun 19, 2024 13.86 13.90 13.63 13.70 13.70 1,682,737
Jun 18, 2024 13.49 13.60 13.38 13.55 13.55 1,282,886
Jun 17, 2024 13.72 13.78 13.31 13.46 13.46 2,611,446
Jun 14, 2024 14.33 14.46 14.15 14.15 14.15 1,634,845
Jun 13, 2024 14.70 14.78 14.11 14.11 14.11 2,330,033
Jun 12, 2024 14.32 14.38 14.00 14.23 14.23 2,183,368
Jun 11, 2024 15.10 15.14 14.29 14.49 14.49 2,114,897
Jun 7, 2024 15.62 15.73 15.25 15.33 15.33 1,281,613
Jun 6, 2024 15.70 15.70 15.33 15.44 15.44 1,621,998
Jun 5, 2024 15.47 15.50 15.17 15.50 15.50 1,327,542
Jun 4, 2024 15.61 15.90 15.55 15.59 15.59 1,195,405
Jun 3, 2024 16.07 16.40 15.83 15.83 15.83 1,347,780
May 31, 2024 15.78 15.93 15.55 15.93 15.93 1,732,573
May 30, 2024 15.70 15.87 15.58 15.66 15.66 1,345,312
May 29, 2024 15.80 15.89 15.60 15.75 15.75 1,091,556
May 28, 2024 15.66 15.71 15.15 15.65 15.65 1,706,802
May 27, 2024 15.90 15.99 15.62 15.74 15.74 861,703
May 24, 2024 16.17 16.26 15.79 15.88 15.88 1,311,848
May 23, 2024 16.63 16.63 16.12 16.29 16.29 1,472,635
May 22, 2024 17.73 17.98 17.15 17.15 17.15 1,522,449
May 21, 2024 17.58 17.89 17.49 17.80 17.80 1,615,344
May 20, 2024 16.97 17.59 16.90 17.48 17.48 2,453,478
May 17, 2024 16.18 16.29 16.03 16.25 16.25 1,753,267
May 16, 2024 16.55 16.57 16.30 16.36 16.36 921,221
May 15, 2024 16.57 16.77 16.34 16.45 16.45 843,545
May 14, 2024 16.40 16.42 16.22 16.37 16.37 1,083,415
May 13, 2024 16.25 16.53 16.20 16.47 16.47 1,026,705
May 10, 2024 16.85 17.00 16.39 16.54 16.54 1,167,987
May 9, 2024 16.40 16.45 16.27 16.38 16.38 1,116,592
May 8, 2024 16.85 16.94 16.29 16.48 16.48 1,700,018
May 7, 2024 16.09 17.00 16.01 16.96 16.96 2,988,877
May 6, 2024 15.59 15.72 15.37 15.64 15.64 1,022,782
May 3, 2024 15.00 15.50 14.85 15.50 15.50 1,337,270
May 2, 2024 14.65 14.89 14.45 14.89 14.89 1,400,468
May 1, 2024 13.45 14.99 13.40 14.67 14.67 2,475,841
Apr 30, 2024 13.66 13.97 13.65 13.97 13.97 1,547,241
Apr 29, 2024 13.37 13.77 13.32 13.63 13.63 1,503,779
Apr 26, 2024 13.95 13.95 13.11 13.16 13.16 1,953,913
Apr 24, 2024 13.95 13.97 13.71 13.72 13.72 1,017,498
Apr 23, 2024 13.95 13.99 13.64 13.81 13.81 799,619
Apr 22, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 19, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 18, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 17, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 16, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 15, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 12, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 11, 2024 1:10 Stock Splits
Apr 11, 2024 15.30 15.30 15.30 15.30 15.30 -
Apr 10, 2024 15.10 15.40 15.00 15.30 15.30 1,664,470
Apr 9, 2024 15.05 15.30 14.98 15.20 15.20 1,911,669
Apr 8, 2024 14.65 15.20 14.50 15.15 15.15 2,368,843
Apr 5, 2024 14.35 14.40 13.95 14.20 14.20 2,665,757
Apr 4, 2024 15.00 15.18 14.75 14.80 14.80 1,991,420
Apr 3, 2024 14.80 14.95 14.40 14.60 14.60 3,275,174
Apr 2, 2024 14.40 14.55 14.20 14.35 14.35 2,134,337
Mar 28, 2024 13.70 13.90 13.65 13.70 13.70 3,336,467
Mar 27, 2024 14.00 14.00 13.60 13.65 13.65 1,743,283
Mar 26, 2024 14.00 14.15 13.90 14.00 14.00 2,148,434
Mar 25, 2024 13.90 14.15 13.80 14.15 14.15 1,159,361
Mar 22, 2024 13.75 13.88 13.65 13.85 13.85 1,711,160
Mar 21, 2024 13.55 14.00 13.55 13.95 13.95 2,935,143
Mar 20, 2024 12.65 13.20 12.50 13.20 13.20 2,505,062
Mar 19, 2024 12.60 12.63 12.35 12.50 12.50 2,035,028
Mar 18, 2024 12.20 12.60 12.20 12.45 12.45 1,896,582
Mar 15, 2024 12.00 12.15 11.85 12.05 12.05 1,965,434
Mar 14, 2024 12.10 12.20 11.88 11.95 11.95 11,041,620
Mar 13, 2024 12.25 12.50 12.10 12.50 12.50 1,344,643
Mar 12, 2024 12.45 12.52 12.23 12.40 12.40 1,508,707
Mar 11, 2024 12.00 12.50 11.85 12.40 12.40 6,272,525
Mar 8, 2024 12.50 12.70 12.40 12.45 12.45 2,608,572
Mar 7, 2024 12.15 12.20 11.90 12.00 12.00 1,060,546
Mar 6, 2024 12.00 12.15 11.85 12.05 12.05 1,102,427
Mar 5, 2024 11.90 12.20 11.85 12.10 12.10 1,573,707
Mar 4, 2024 12.30 12.60 12.07 12.15 12.15 1,521,870
Mar 1, 2024 12.00 12.10 11.90 12.00 12.00 2,194,865
Feb 29, 2024 12.30 12.45 11.95 12.40 12.40 2,321,722
Feb 28, 2024 12.15 12.60 12.15 12.55 12.55 2,300,208
Feb 27, 2024 11.70 12.00 11.50 11.80 11.80 2,513,794
Feb 26, 2024 11.10 11.45 11.00 11.35 11.35 2,215,831
Feb 23, 2024 11.70 11.70 11.10 11.25 11.25 1,769,244
Feb 22, 2024 11.95 12.02 11.60 11.65 11.65 2,195,948
Feb 21, 2024 12.05 12.10 11.73 11.90 11.90 3,026,571
Feb 20, 2024 12.65 12.68 12.30 12.45 12.45 1,230,175
Feb 19, 2024 12.60 12.85 12.55 12.70 12.70 1,165,570
Feb 16, 2024 12.80 12.88 12.50 12.65 12.65 1,356,201
Feb 15, 2024 13.10 13.25 12.85 12.85 12.85 1,279,047
Feb 14, 2024 12.90 13.23 12.90 13.20 13.20 1,485,575
Feb 13, 2024 13.10 13.32 12.93 13.25 13.25 1,649,992
Feb 12, 2024 13.45 13.50 13.10 13.25 13.25 1,676,456
Feb 9, 2024 13.30 13.60 12.95 13.25 13.25 3,176,012
Feb 8, 2024 14.25 14.60 14.10 14.25 14.25 2,304,557
Feb 7, 2024 13.80 14.40 13.70 14.35 14.35 3,673,200
Feb 6, 2024 13.50 14.05 13.35 13.95 13.95 2,599,777
Feb 5, 2024 13.65 13.80 13.40 13.65 13.65 2,064,049
Feb 2, 2024 13.70 13.85 13.52 13.75 13.75 3,314,024
Feb 1, 2024 12.70 12.93 12.60 12.90 12.90 1,721,195
Jan 31, 2024 12.80 13.00 12.70 12.95 12.95 3,146,345
Jan 30, 2024 12.50 12.65 12.30 12.50 12.50 2,214,072
Jan 29, 2024 12.35 12.52 11.95 12.30 12.30 3,598,625
Jan 25, 2024 12.30 12.45 12.05 12.30 12.30 2,099,462
Jan 24, 2024 12.35 12.50 12.15 12.25 12.25 1,595,026
Jan 23, 2024 11.85 12.25 11.80 12.25 12.25 1,401,264
Jan 22, 2024 12.25 12.25 11.80 12.00 12.00 1,775,851
Jan 19, 2024 12.50 12.60 12.10 12.30 12.30 1,492,497
Jan 18, 2024 12.35 12.55 12.10 12.55 12.55 2,491,527
Jan 17, 2024 12.50 12.75 12.45 12.55 12.55 2,503,432
Jan 16, 2024 13.10 13.15 12.70 12.75 12.75 3,656,748
Jan 15, 2024 12.90 13.35 12.85 13.15 13.15 2,904,602
Jan 12, 2024 12.25 12.70 11.90 12.05 12.05 4,033,379
Jan 11, 2024 11.75 11.85 11.55 11.85 11.85 2,969,573
Jan 10, 2024 11.00 11.85 11.00 11.75 11.75 5,608,051
Jan 9, 2024 10.50 10.65 10.50 10.60 10.60 4,713,940
Jan 8, 2024 10.15 10.70 10.13 10.50 10.50 2,365,365
Jan 5, 2024 10.20 10.50 10.10 10.15 10.15 1,602,919
Jan 4, 2024 9.95 10.30 9.90 10.15 10.15 1,532,863
Jan 3, 2024 9.85 10.10 9.82 10.10 10.10 1,186,751
Jan 2, 2024 9.80 10.15 9.80 10.10 10.10 1,582,485
Dec 29, 2023 9.75 9.95 9.68 9.85 9.85 1,338,993
Dec 28, 2023 10.00 10.05 9.60 9.85 9.85 1,962,697
Dec 27, 2023 10.05 10.15 9.85 9.90 9.90 1,684,214
Dec 22, 2023 9.85 10.07 9.80 10.00 10.00 1,647,791
Dec 21, 2023 9.65 9.85 9.50 9.75 9.75 2,420,846
Dec 20, 2023 9.70 10.05 9.55 9.75 9.75 2,853,675
Dec 19, 2023 10.10 10.30 9.85 9.95 9.95 2,123,039
Dec 18, 2023 9.80 9.95 9.75 9.90 9.90 1,090,699
Dec 15, 2023 9.95 10.18 9.85 9.85 9.85 3,335,772
Dec 14, 2023 9.55 9.65 9.40 9.65 9.65 1,452,077
Dec 13, 2023 9.65 9.77 9.48 9.55 9.55 1,576,953
Dec 12, 2023 9.50 9.60 9.38 9.45 9.45 2,154,441
Dec 11, 2023 9.50 9.60 9.38 9.55 9.55 2,143,254
Dec 8, 2023 9.50 9.55 9.35 9.35 9.35 1,726,742
Dec 7, 2023 9.80 9.88 9.35 9.40 9.40 2,542,115
Dec 6, 2023 9.90 10.10 9.85 10.00 10.00 1,498,863
Dec 5, 2023 10.30 10.40 10.07 10.10 10.10 14,902,171
Dec 4, 2023 10.50 10.65 10.40 10.55 10.55 14,985,384
Dec 1, 2023 10.05 10.43 10.05 10.35 10.35 2,267,694
Nov 30, 2023 9.70 9.75 9.45 9.75 9.75 2,258,431
Nov 29, 2023 10.20 10.25 10.00 10.05 10.05 628,902
Nov 28, 2023 10.20 10.30 10.05 10.25 10.25 577,793
Nov 27, 2023 10.35 10.35 10.10 10.10 10.10 570,546
Nov 24, 2023 10.20 10.40 10.10 10.35 10.35 666,468
Nov 23, 2023 10.10 10.25 9.98 10.10 10.10 828,658
Nov 22, 2023 10.30 10.30 10.00 10.15 10.15 1,036,832
Nov 21, 2023 10.30 10.55 10.20 10.40 10.40 1,901,325
Nov 20, 2023 9.90 10.15 9.90 10.00 10.00 1,497,882
Nov 17, 2023 9.65 9.75 9.50 9.70 9.70 1,501,583
Nov 16, 2023 9.60 9.65 9.35 9.40 9.40 1,990,207
Nov 15, 2023 9.75 9.82 9.57 9.70 9.70 915,873
Nov 14, 2023 9.65 9.80 9.55 9.75 9.75 1,367,791
Nov 13, 2023 9.40 9.45 9.20 9.25 9.25 1,044,326
Nov 10, 2023 9.70 9.75 9.35 9.35 9.35 1,374,718
Nov 9, 2023 9.30 9.48 9.25 9.35 9.35 1,752,294
Nov 8, 2023 9.55 9.65 9.30 9.50 9.50 1,315,904
Nov 7, 2023 9.40 9.65 9.30 9.40 9.40 1,819,810
Nov 6, 2023 9.95 9.95 9.45 9.55 9.55 2,042,110
Nov 3, 2023 10.40 10.50 10.00 10.05 10.05 2,156,087
Nov 2, 2023 10.20 10.50 10.10 10.20 10.20 1,376,126
Nov 1, 2023 9.80 10.25 9.80 10.20 10.20 3,162,706

Related Tickers