Paladin Energy Ltd (PDN.AU) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 11 · quality 18 · valuation 11), as of 2026-11-04.
Signal: Downtrend stack — Trades -20.6% vs the 50-day and -31.5% vs the 200-day average, 51% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Paladin Energy Ltd trades 20.6% below its 50-day and 31.5% below its 200-day moving average. (as of 2026-11-03)

Paladin Energy explores for and develops uranium deposits across Australia, Canada and Namibia, with the Langer Heinrich mine in Namibia as its main asset and the Patterson Lake South project in Saskatchewan as an earlier-stage holding. The company was once called Paladin Resources and is based in Perth, Australia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PDN.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	7.40	7.59	7.33	7.40	-2.37%	2,221,006
2026-11-02	7.40	7.60	7.33	7.58	+1.47%	2,155,960
2026-10-30	7.90	7.95	7.47	7.47	-5.44%	3,649,589
2026-10-29	7.93	8.03	7.78	7.90	+0.38%	3,587,583
2026-10-28	7.98	8.07	7.76	7.87	+4.93%	5,759,177
2026-10-27	7.07	7.51	7.06	7.50	+6.69%	3,484,309
2026-10-26	6.95	7.28	6.93	7.03	+2.18%	2,545,577
2026-10-23	6.95	7.09	6.84	6.88	-5.23%	3,468,383
2026-10-22	7.44	7.47	7.19	7.26	-1.89%	3,257,572
2026-10-21	7.34	7.44	7.13	7.40	+2.49%	4,474,382
2026-10-20	7.18	7.29	7.08	7.22	-0.96%	6,637,036
2026-10-19	7.13	7.37	6.99	7.29	-0.41%	3,744,508
2026-10-16	7.35	7.52	7.23	7.32	+5.93%	7,644,359
2026-10-15	7.10	7.16	6.82	6.91	-5.08%	10,717,997
2026-10-14	8.03	8.09	7.16	7.28	-9.34%	9,839,522
2026-10-13	8.31	8.32	8.00	8.03	-4.86%	3,110,122
2026-10-12	8.56	8.63	8.40	8.44	+0.60%	2,070,586
2026-10-09	8.71	8.75	8.32	8.39	-3.67%	3,701,762
2026-10-08	9.00	9.03	8.51	8.71	-6.34%	4,265,784
2026-10-07	9.41	9.66	9.30	9.30	+2.54%	4,141,304
2026-10-06	9.06	9.21	8.87	9.07	+0.67%	3,502,072
2026-10-05	9.11	9.21	8.98	9.01	-0.66%	1,945,883
2026-10-02	9.38	9.39	9.07	9.07	-0.33%	2,034,950
2026-10-01	9.36	9.51	9.06	9.10	-4.11%	2,190,827
2026-09-30	9.41	9.59	9.22	9.49	+0.21%	2,764,235
2026-09-29	9.36	9.57	9.24	9.47	+1.18%	1,697,399
2026-09-28	9.54	9.57	9.34	9.36	-1.99%	2,825,901
2026-09-25	9.78	9.83	9.51	9.55	-3.73%	2,636,925
2026-09-24	9.88	9.97	9.78	9.92	-2.27%	2,248,929
2026-09-23	10.41	10.69	10.15	10.15	-1.36%	2,059,582
2026-09-22	10.29	10.59	10.20	10.29	+1.28%	2,402,485
2026-09-21	9.88	10.16	9.80	10.16	+3.36%	3,022,263
2026-09-18	9.83	9.97	9.70	9.83	+3.58%	9,317,544
2026-09-17	9.65	9.74	9.40	9.49	-0.11%	3,215,014
2026-09-16	9.55	9.59	9.44	9.50	-0.21%	2,132,982
2026-09-15	9.49	9.74	9.34	9.52	-0.52%	3,318,028
2026-09-14	10.06	10.08	9.32	9.57	-6.91%	5,861,577
2026-09-11	10.94	10.94	10.26	10.28	-9.59%	3,308,382
2026-09-10	11.45	11.57	11.25	11.37	-3.07%	1,397,776
2026-09-09	11.78	11.94	11.54	11.73	+0.51%	1,413,816
2026-09-08	11.58	11.83	11.56	11.67	-0.34%	1,077,218
2026-09-07	11.70	11.97	11.58	11.71	+0.09%	1,392,957
2026-09-04	11.59	11.86	11.47	11.70	+3.91%	2,430,188
2026-09-03	11.45	11.63	11.19	11.26	+1.35%	2,159,847
2026-09-02	11.30	11.44	11.11	11.11	-4.31%	2,699,778
2026-09-01	11.50	11.79	11.42	11.61	+0.00%	1,452,731
2026-08-31	11.25	11.75	11.00	11.61	-1.78%	2,704,276
2026-08-28	12.01	12.06	11.68	11.82	-2.15%	1,732,256
2026-08-27	12.09	12.36	11.61	12.08	-3.90%	4,061,729
2026-08-26	12.28	12.88	12.09	12.57	+5.10%	4,609,481
2026-08-25	11.61	12.07	11.54	11.96	+2.22%	2,935,475
2026-08-24	11.55	11.98	11.49	11.70	+10.59%	3,786,627
2026-08-21	10.28	10.67	10.14	10.58	+1.73%	2,565,515
2026-08-20	10.74	10.74	10.40	10.40	+0.58%	1,813,664
2026-08-19	10.40	10.56	10.26	10.34	-3.72%	2,223,323
2026-08-18	10.78	11.04	10.67	10.74	+1.80%	2,077,198
2026-08-17	10.27	10.69	10.24	10.55	+4.15%	1,597,788
2026-08-14	10.45	10.49	9.91	10.13	-4.52%	3,013,182
2026-08-13	10.82	10.89	10.52	10.61	-1.67%	1,284,973
2026-08-12	10.71	10.99	10.66	10.79	+1.31%	1,623,862
2026-08-11	10.39	10.75	10.38	10.65	+2.60%	2,398,018
2026-08-10	10.31	10.61	10.31	10.38	+2.27%	2,119,525
2026-08-07	9.96	10.33	9.90	10.15	+3.26%	2,360,414
2026-08-06	10.15	10.16	9.77	9.83	-1.60%	1,959,841
2026-08-05	9.86	10.11	9.75	9.99	+4.17%	2,812,051
2026-08-04	9.72	9.73	9.40	9.59	+1.91%	1,625,749
2026-08-03	9.35	9.64	9.26	9.41	-0.11%	2,452,524
2026-07-31	9.36	9.50	9.20	9.42	+7.05%	5,918,762
2026-07-30	8.86	8.90	8.61	8.80	-0.68%	2,827,524
2026-07-29	9.24	9.26	8.80	8.86	-3.17%	3,593,117
2026-07-28	9.67	9.70	9.11	9.15	-4.39%	2,032,424
2026-07-27	9.71	9.72	9.40	9.57	-1.14%	2,603,444
2026-07-24	10.06	10.16	9.67	9.68	-5.00%	4,991,050
2026-07-23	9.72	10.31	9.69	10.19	+11.61%	5,937,828
2026-07-22	9.10	9.21	8.69	9.13	+6.66%	4,570,173
2026-07-21	8.70	8.70	8.37	8.56	+0.94%	2,075,685
2026-07-20	8.59	8.68	8.41	8.48	+0.71%	4,254,262
2026-07-17	8.86	8.91	8.35	8.42	-8.28%	3,718,132
2026-07-16	9.14	9.32	9.10	9.18	-1.50%	1,429,525
2026-07-15	9.34	9.39	9.21	9.32	+2.31%	2,713,070
2026-07-14	9.46	9.55	8.95	9.11	-5.99%	3,655,923
2026-07-13	10.17	10.25	9.53	9.69	-3.68%	2,352,132
2026-07-10	9.78	10.27	9.71	10.06	+4.14%	2,174,347
2026-07-09	9.50	9.78	9.43	9.66	+1.58%	2,502,136
2026-07-08	9.35	9.58	9.27	9.51	+0.00%	2,082,643
2026-07-07	9.76	9.79	9.43	9.51	-4.13%	1,741,696
2026-07-06	9.95	10.23	9.92	9.92	-0.60%	1,700,261
2026-07-03	9.95	9.98	9.70	9.98	+0.30%	1,783,464
2026-07-02	9.90	10.05	9.70	9.95	+0.20%	2,211,180
2026-07-01	9.64	9.98	9.63	9.93	+6.77%	2,338,890
2026-06-30	9.39	9.50	9.25	9.30	-1.27%	2,895,510
2026-06-29	9.49	9.55	9.36	9.42	+0.75%	2,316,084
2026-06-26	9.70	9.73	9.25	9.35	-4.00%	2,758,568
2026-06-25	9.65	9.85	9.50	9.74	+0.41%	2,911,297
2026-06-24	9.45	9.75	9.32	9.70	+3.30%	2,714,521
2026-06-23	9.70	9.72	9.36	9.39	-4.48%	3,290,677
2026-06-22	9.95	10.17	9.63	9.83	-1.90%	3,995,877
2026-06-19	9.73	10.16	9.71	10.02	-0.69%	15,144,157
2026-06-18	10.43	10.76	10.09	10.09	-5.26%	4,930,501
2026-06-17	10.25	10.81	10.25	10.65	+3.60%	2,357,003
2026-06-16	10.74	10.75	10.21	10.28	-1.72%	2,803,504
2026-06-15	10.15	10.72	10.09	10.46	+7.72%	4,443,322
2026-06-12	9.80	9.83	9.52	9.71	+3.63%	3,533,161
2026-06-11	8.95	9.44	8.85	9.37	-0.11%	4,240,732
2026-06-10	9.73	9.73	9.36	9.38	-6.94%	5,174,998
2026-06-09	10.20	10.27	9.95	10.08	-8.78%	5,307,691
2026-06-05	11.00	11.32	10.80	11.05	+1.56%	2,653,736
2026-06-04	11.20	11.23	10.74	10.88	-8.19%	3,998,937
2026-06-03	11.42	12.19	11.38	11.85	+11.48%	5,735,777
2026-06-02	11.15	11.21	10.39	10.63	-5.93%	3,330,169
2026-06-01	11.37	11.52	11.22	11.30	-0.18%	1,693,266
2026-05-29	11.37	11.47	11.25	11.32	+1.34%	2,217,500
2026-05-28	11.33	11.44	11.08	11.17	-1.67%	1,748,982
2026-05-27	11.44	11.69	11.28	11.36	+2.43%	2,042,805
2026-05-26	11.48	11.59	11.01	11.09	-3.40%	1,778,494
2026-05-25	11.19	11.61	11.08	11.48	+3.70%	1,580,901
2026-05-22	10.76	11.23	10.67	11.07	+5.93%	3,206,880
2026-05-21	10.41	10.71	10.37	10.45	+2.96%	2,435,101
2026-05-20	10.57	10.63	10.15	10.15	-4.52%	2,600,261
2026-05-19	10.44	10.74	10.30	10.63	+2.41%	1,891,161
2026-05-18	10.50	10.97	10.27	10.38	-2.54%	2,623,578
2026-05-15	10.55	10.69	10.49	10.65	-0.93%	3,297,402
2026-05-14	11.18	11.27	10.69	10.75	-3.76%	3,969,672
2026-05-13	12.32	12.40	11.02	11.17	-12.05%	6,884,165
2026-05-12	13.21	13.22	12.69	12.70	-3.86%	2,730,728
2026-05-11	12.33	13.42	11.94	13.21	+5.76%	3,852,809
2026-05-08	12.45	12.82	12.41	12.49	-3.48%	1,805,254
2026-05-07	12.40	12.97	12.40	12.94	+8.47%	2,767,572
2026-05-06	12.02	12.03	11.55	11.93	-1.65%	2,844,406
2026-05-05	12.18	12.35	12.08	12.13	-1.70%	1,254,462
2026-05-04	12.00	12.48	11.91	12.34	+3.09%	1,935,373
2026-05-01	12.18	12.33	11.93	11.97	+3.91%	1,714,007
2026-04-30	11.98	11.98	11.45	11.52	-4.71%	2,550,495
2026-04-29	11.99	12.35	11.82	12.09	-1.23%	1,780,298
2026-04-28	12.30	12.49	12.10	12.24	+0.58%	2,396,151
2026-04-27	12.40	12.42	12.12	12.17	-3.49%	1,801,198
2026-04-24	12.92	12.99	12.58	12.61	-2.63%	1,443,680
2026-04-23	13.37	13.47	12.86	12.95	+0.62%	2,862,112
2026-04-22	13.22	13.39	12.87	12.87	-5.44%	2,424,062
2026-04-21	13.90	13.92	13.44	13.61	-1.02%	2,085,838
2026-04-20	14.11	14.19	13.69	13.75	-5.43%	3,868,198
2026-04-17	14.64	15.10	14.32	14.54	+2.76%	5,078,841
2026-04-16	14.10	14.65	14.00	14.15	+2.61%	2,967,974
2026-04-15	13.59	13.88	13.58	13.79	+4.47%	3,763,265
2026-04-14	12.90	13.32	12.73	13.20	+6.28%	2,057,012
2026-04-13	12.57	12.82	12.42	12.42	-1.35%	1,734,693
2026-04-10	12.30	12.70	12.12	12.59	+2.03%	1,527,645
2026-04-09	12.20	12.41	12.03	12.34	-0.88%	1,535,235
2026-04-08	12.22	12.57	12.08	12.45	+8.54%	2,325,763
2026-04-07	11.85	11.95	11.39	11.47	+0.79%	2,150,314
2026-04-02	11.80	11.90	11.38	11.38	-3.64%	2,006,106
2026-04-01	11.56	12.02	11.45	11.81	+6.88%	2,713,307
2026-03-31	10.82	11.46	10.81	11.05	-1.16%	4,551,170
2026-03-30	10.86	11.24	10.80	11.18	+1.64%	1,456,789
2026-03-27	10.73	11.03	10.73	11.00	-1.26%	1,795,865
2026-03-26	11.34	11.45	11.04	11.14	-2.96%	1,675,537
2026-03-25	10.77	11.48	10.57	11.48	+11.03%	2,953,335
2026-03-24	10.56	10.67	10.23	10.34	+2.17%	2,611,739
2026-03-23	10.25	10.45	10.05	10.12	-6.12%	2,999,886
2026-03-20	10.40	11.06	10.22	10.78	-0.83%	12,973,165
2026-03-19	10.82	11.05	10.56	10.87	-4.57%	3,668,002
2026-03-18	11.30	11.68	11.29	11.39	+1.24%	2,565,976
2026-03-17	11.46	11.54	11.10	11.25	+1.44%	1,907,589
2026-03-16	11.35	11.50	10.83	11.09	-5.29%	3,037,070
2026-03-13	11.80	11.93	11.65	11.71	-0.93%	1,194,100
2026-03-12	12.11	12.27	11.71	11.82	-4.68%	2,329,533
2026-03-11	12.17	12.43	11.97	12.40	+3.77%	2,427,224
2026-03-10	11.79	12.27	11.78	11.95	+6.70%	3,517,436
2026-03-09	11.70	11.70	11.04	11.20	-7.89%	4,866,094
2026-03-06	12.24	12.57	12.07	12.16	-5.44%	2,590,478
2026-03-05	13.13	13.19	12.76	12.86	+2.23%	2,491,179
2026-03-04	12.75	12.79	12.29	12.58	-7.57%	3,514,761
2026-03-03	14.00	14.14	13.18	13.61	+0.37%	2,922,036
2026-03-02	13.25	13.69	13.22	13.56	+1.27%	1,463,562
2026-02-27	13.40	13.48	12.91	13.39	+0.22%	2,241,426
2026-02-26	13.80	13.89	13.22	13.36	-4.23%	1,906,446
2026-02-25	13.80	13.97	13.53	13.95	+4.03%	3,086,745
2026-02-24	13.34	13.57	13.13	13.41	-0.07%	1,605,279
2026-02-23	13.89	14.03	13.42	13.42	-3.80%	1,865,657
2026-02-20	13.95	14.15	13.24	13.95	+5.44%	3,980,043
2026-02-19	12.98	13.41	12.87	13.23	+5.50%	3,274,559
2026-02-18	11.95	12.63	11.91	12.54	+5.56%	2,381,113
2026-02-17	12.04	12.08	11.78	11.88	+0.34%	2,092,324
2026-02-16	11.85	12.18	11.75	11.84	+1.37%	1,851,722
2026-02-13	11.84	12.00	11.63	11.68	-5.35%	2,922,013
2026-02-12	12.55	12.68	12.07	12.34	+0.73%	2,791,428
2026-02-11	11.90	12.34	11.69	12.25	+0.99%	2,524,610
2026-02-10	11.89	12.17	11.70	12.13	+5.48%	3,086,307
2026-02-09	11.50	11.57	11.28	11.50	+4.45%	4,774,426
2026-02-06	11.99	12.04	11.00	11.01	-10.92%	7,560,095
2026-02-05	12.71	12.86	12.24	12.36	-8.98%	6,462,827
2026-02-04	13.44	13.68	13.23	13.58	+3.82%	2,192,934
2026-02-03	13.00	13.31	12.86	13.08	-0.23%	3,108,648
2026-02-02	13.10	13.36	12.80	13.11	-5.27%	3,668,050
2026-01-30	13.85	14.44	13.60	13.84	-2.12%	7,549,126
2026-01-29	14.21	14.35	13.89	14.14	+1.43%	6,229,686
2026-01-28	13.58	13.99	13.47	13.94	+5.37%	4,366,101
2026-01-27	13.00	13.32	12.91	13.23	-0.60%	4,207,344
2026-01-23	13.01	13.43	12.91	13.31	-0.37%	7,044,686
2026-01-22	13.00	13.36	12.63	13.36	+1.44%	7,884,068
2026-01-21	11.97	13.25	11.84	13.17	+13.14%	7,662,440
2026-01-20	11.64	11.81	11.46	11.64	-1.69%	3,721,427
2026-01-19	11.36	11.96	11.34	11.84	+6.57%	4,775,154
2026-01-16	10.68	11.44	10.65	11.11	+4.12%	6,190,785
2026-01-15	10.89	11.03	10.64	10.67	+0.09%	3,386,603
2026-01-14	10.68	10.80	10.59	10.66	+0.57%	2,118,880
2026-01-13	10.92	11.02	10.55	10.60	+0.66%	3,596,202
2026-01-12	10.86	10.87	10.47	10.53	-0.75%	2,249,551
2026-01-09	10.86	10.90	10.45	10.61	-2.66%	2,576,396
2026-01-08	10.89	11.05	10.82	10.90	+0.93%	2,610,868
2026-01-07	11.00	11.09	10.70	10.80	-0.64%	2,709,832
2026-01-06	10.93	11.11	10.79	10.87	+0.18%	3,999,786
2026-01-05	10.81	11.32	10.71	10.85	+7.11%	5,393,798
2026-01-02	9.63	10.30	9.61	10.13	+5.63%	4,042,345
2025-12-31	9.19	9.59	9.15	9.59	+2.46%	1,993,968
2025-12-30	9.55	9.58	9.36	9.36	-2.60%	3,325,528
2025-12-29	9.70	9.77	9.54	9.61	-1.13%	1,954,927
2025-12-24	9.78	9.98	9.70	9.72	-1.52%	1,962,032
2025-12-23	9.72	9.90	9.64	9.87	+1.44%	2,415,925
2025-12-22	9.43	9.94	9.42	9.73	+7.04%	4,541,756
2025-12-19	8.50	9.12	8.49	9.09	+9.25%	11,050,857
2025-12-18	8.40	8.50	8.16	8.32	-4.81%	3,163,494
2025-12-17	8.33	8.81	8.31	8.74	+2.58%	2,131,991
2025-12-16	8.54	8.76	8.47	8.52	-4.80%	2,643,203
2025-12-15	9.07	9.15	8.80	8.95	-4.69%	2,602,838
2025-12-12	9.30	9.48	9.16	9.39	+4.80%	3,125,055
2025-12-11	8.95	9.24	8.88	8.96	+2.75%	2,712,896
2025-12-10	8.54	8.97	8.54	8.72	+1.87%	2,713,471
2025-12-09	8.31	8.68	8.31	8.56	+1.54%	2,114,398
2025-12-08	8.27	8.54	8.23	8.43	-1.75%	2,211,325
2025-12-05	8.74	8.88	8.57	8.58	+2.14%	2,453,124
2025-12-04	8.57	8.78	8.40	8.40	-0.94%	2,408,032
2025-12-03	8.14	8.57	8.11	8.48	+5.21%	3,544,257
2025-12-02	7.86	8.13	7.84	8.06	+0.75%	1,620,686
2025-12-01	8.15	8.21	7.92	8.00	-1.48%	1,452,412
2025-11-28	7.78	8.26	7.75	8.12	+3.44%	2,861,149
2025-11-27	8.07	8.11	7.69	7.85	-1.63%	2,571,393
2025-11-26	7.96	8.04	7.84	7.98	+1.92%	2,072,985
2025-11-25	7.78	7.95	7.70	7.83	+5.10%	2,285,636
2025-11-24	7.62	7.70	7.45	7.45	-0.67%	5,694,825
2025-11-21	7.76	7.86	7.48	7.50	-8.20%	4,667,920
2025-11-20	8.30	8.43	8.17	8.17	+2.12%	3,521,211
2025-11-19	7.99	8.17	7.93	8.00	+2.17%	2,727,334
2025-11-18	7.92	8.22	7.79	7.83	-4.16%	4,361,441
2025-11-17	8.03	8.19	7.86	8.17	+2.00%	2,501,977
2025-11-14	7.75	8.01	7.65	8.01	-1.23%	3,799,918
2025-11-13	8.13	8.20	8.02	8.11	-0.37%	2,039,800
2025-11-12	8.30	8.43	8.04	8.14	-2.86%	2,769,841
2025-11-11	8.40	8.44	8.11	8.38	+0.00%	2,665,041
2025-11-10	8.11	8.40	8.08	8.38	+7.85%	3,907,422

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+24.84%). Worst month: Mar (-23.27%). Based on 2 years of daily data (2025–2026).

Jan+24.84%
Feb-8.79%
Mar-23.27%
Apr+9.56%
May-1.14%
Jun+8.51%
Jul-13.56%
Aug+24.59%
Sep-7.64%
Oct+0.10%
Nov-14.16%
Dec+19.88%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Paladin Energy Ltd's (PDN.AU) latest close?

7.40 on 2026-11-03, from the Closelook data lake's daily price record.

What is PDN.AU's 52-week high and low?

15.10 high and 6.82 low over the trailing 52 weeks, as of 2026-11-03.

What is Paladin Energy Ltd's strongest and weakest month historically?

Historically, PDN.AU's strongest calendar month has been Jan (average +24.84%) and its weakest Mar (average -23.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Paladin Energy Ltd's Closelooknet score?

46 out of 100 (momentum 11 · quality 18 · valuation 11), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PDN.AU?

Downtrend stack: Trades -20.6% vs the 50-day and -31.5% vs the 200-day average, 51% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is PDN.AU above its 50-day and 200-day moving averages?

Paladin Energy Ltd trades 20.6% below its 50-day and 31.5% below its 200-day moving average (3.4% below its 20-day). As of 2026-11-03.