Paladin Energy Ltd (NMSE:PDN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 96.35
+1.62 (1.71%)
At close: Dec 5, 2025
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.71% | 1 |
| Dec 4, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | -0.71% | 1 |
| Dec 3, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 5.61% | 1 |
| Dec 2, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.69% | 1 |
| Dec 1, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -1.42% | 1 |
| Nov 28, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | 3.72% | 1 |
| Nov 27, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.59% | 1 |
| Nov 26, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 2.07% | 1 |
| Nov 25, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 4.57% | 1 |
| Nov 24, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.12% | 1 |
| Nov 21, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -8.36% | 1 |
| Nov 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 2.18% | 1 |
| Nov 19, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 2.04% | 1 |
| Nov 18, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -4.27% | 1 |
| Nov 17, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 2.18% | 1 |
| Nov 14, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.76% | 1 |
| Nov 13, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -0.31% | 1 |
| Nov 12, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -2.79% | 1 |
| Nov 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.64% | 1 |
| Nov 10, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 7.89% | 1 |
| Nov 7, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -4.36% | 1 |
| Nov 6, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -4.76% | 1 |
| Nov 5, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -8.62% | 1 |
| Nov 4, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.05% | 1 |
| Nov 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.78% | 1 |
| Oct 31, 2025 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | 1.70% | 1 |
| Oct 30, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 5.94% | 1 |
| Oct 29, 2025 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 11.70% | 1 |
| Oct 28, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -4.05% | 1 |
| Oct 27, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.05% | 1 |
| Oct 24, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.43% | 1 |
| Oct 23, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.35% | 1 |
| Oct 22, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -4.49% | 1 |
| Oct 21, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 0.41% | 1 |
| Oct 20, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -4.68% | 1 |
| Oct 17, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | -6.91% | 1 |
| Oct 16, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.83% | 1 |
| Oct 15, 2025 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | 3.46% | 1 |
| Oct 14, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 9.21% | 1 |
| Oct 13, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.45% | 1 |
| Oct 10, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -1.87% | 1 |
| Oct 9, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1.06% | 1 |
| Oct 8, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 0.63% | 1 |
| Oct 7, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1.82% | 1 |
| Oct 6, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.37% | 1 |
| Oct 3, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.81% | 1 |
| Oct 2, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 5.82% | 1 |
| Oct 1, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.65% | 1 |
| Sep 30, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 0.73% | 1 |
| Sep 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.61% | 1 |