ASX - Delayed Quote • AUD
Paladin Energy Ltd (PDN.AX)
As of 1:48 PM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13.95 | 13.95 | 13.43 | 13.44 | 13.44 | 1,182,380 |
| 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 |
| Oct 31, 2023 | 9.60 | 9.70 | 9.45 | 9.45 | 9.45 | 2,008,904 |
| Oct 30, 2023 | 9.55 | 9.60 | 9.35 | 9.45 | 9.45 | 1,647,829 |
| Oct 27, 2023 | 9.75 | 9.80 | 9.55 | 9.65 | 9.65 | 1,807,882 |
| Oct 26, 2023 | 9.70 | 9.95 | 9.70 | 9.90 | 9.90 | 2,005,467 |
| Oct 25, 2023 | 9.65 | 9.95 | 9.63 | 9.65 | 9.65 | 1,792,749 |
| Oct 24, 2023 | 9.40 | 9.60 | 9.30 | 9.50 | 9.50 | 1,015,000 |
| Oct 23, 2023 | 9.65 | 9.85 | 9.25 | 9.30 | 9.30 | 2,277,873 |
| Oct 20, 2023 | 9.65 | 9.80 | 9.48 | 9.75 | 9.75 | 2,006,380 |
| Oct 19, 2023 | 9.40 | 9.68 | 9.38 | 9.45 | 9.45 | 993,132 |
| Oct 18, 2023 | 9.55 | 9.65 | 9.40 | 9.50 | 9.50 | 1,236,379 |
| Oct 17, 2023 | 9.45 | 9.55 | 9.15 | 9.25 | 9.25 | 2,112,902 |
| Oct 16, 2023 | 9.80 | 9.80 | 9.35 | 9.60 | 9.60 | 1,746,742 |
| Oct 13, 2023 | 9.90 | 10.05 | 9.75 | 9.85 | 9.85 | 1,501,263 |
| Oct 12, 2023 | 10.00 | 10.20 | 9.88 | 10.05 | 10.05 | 2,040,219 |
| Oct 11, 2023 | 10.30 | 10.60 | 10.25 | 10.30 | 10.30 | 1,306,525 |
| Oct 10, 2023 | 10.20 | 10.40 | 9.80 | 10.05 | 10.05 | 2,481,355 |
| Oct 9, 2023 | 10.40 | 10.50 | 10.15 | 10.20 | 10.20 | 1,156,717 |
| Oct 6, 2023 | 10.35 | 10.50 | 10.18 | 10.30 | 10.30 | 1,490,627 |
| Oct 5, 2023 | 10.20 | 10.40 | 10.00 | 10.25 | 10.25 | 1,300,869 |
| Oct 4, 2023 | 10.15 | 10.40 | 10.00 | 10.30 | 10.30 | 2,014,440 |
| Oct 3, 2023 | 10.55 | 10.75 | 10.25 | 10.35 | 10.35 | 2,684,126 |
| Oct 2, 2023 | 10.75 | 11.20 | 10.65 | 11.00 | 11.00 | 2,008,767 |
| Sep 29, 2023 | 11.15 | 11.45 | 10.98 | 11.00 | 11.00 | 2,304,939 |
| Sep 28, 2023 | 10.90 | 11.00 | 10.55 | 10.80 | 10.80 | 1,874,285 |
| Sep 27, 2023 | 10.55 | 11.18 | 10.50 | 11.00 | 11.00 | 3,576,268 |
| Sep 26, 2023 | 10.50 | 11.07 | 10.45 | 10.85 | 10.85 | 4,064,393 |
| Sep 25, 2023 | 10.30 | 10.48 | 10.05 | 10.45 | 10.45 | 2,916,318 |
| Sep 22, 2023 | 9.50 | 9.85 | 9.45 | 9.85 | 9.85 | 1,244,038 |
| Sep 21, 2023 | 9.65 | 9.90 | 9.63 | 9.80 | 9.80 | 2,243,106 |
| Sep 20, 2023 | 9.65 | 9.85 | 9.55 | 9.60 | 9.60 | 2,198,562 |
| Sep 19, 2023 | 10.10 | 10.40 | 9.95 | 10.05 | 10.05 | 1,859,475 |
| Sep 18, 2023 | 9.60 | 10.05 | 9.55 | 10.05 | 10.05 | 5,255,046 |
| Sep 15, 2023 | 9.65 | 9.65 | 9.30 | 9.65 | 9.65 | 3,906,726 |
| Sep 14, 2023 | 9.40 | 9.60 | 9.25 | 9.30 | 9.30 | 3,159,313 |
| Sep 13, 2023 | 9.10 | 9.20 | 8.77 | 8.95 | 8.95 | 1,890,152 |
| Sep 12, 2023 | 9.20 | 9.30 | 8.95 | 9.10 | 9.10 | 2,302,590 |
| Sep 11, 2023 | 9.10 | 9.20 | 8.90 | 9.20 | 9.20 | 1,381,990 |
| Sep 8, 2023 | 8.90 | 9.15 | 8.88 | 9.00 | 9.00 | 1,093,658 |
| Sep 7, 2023 | 9.10 | 9.23 | 8.75 | 8.90 | 8.90 | 2,089,963 |
| Sep 6, 2023 | 9.40 | 9.50 | 9.18 | 9.25 | 9.25 | 7,516,614 |
| Sep 5, 2023 | 9.20 | 9.25 | 9.05 | 9.20 | 9.20 | 1,173,580 |
| Sep 4, 2023 | 9.00 | 9.50 | 9.00 | 9.35 | 9.35 | 2,857,186 |
| Sep 1, 2023 | 8.50 | 8.93 | 8.40 | 8.75 | 8.75 | 1,700,315 |
| Aug 31, 2023 | 8.60 | 8.65 | 8.35 | 8.45 | 8.45 | 1,618,441 |
| Aug 30, 2023 | 8.40 | 8.45 | 8.10 | 8.40 | 8.40 | 1,462,501 |
| Aug 29, 2023 | 8.60 | 8.68 | 8.30 | 8.35 | 8.35 | 1,476,050 |
| Aug 28, 2023 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | 922,785 |
| Aug 25, 2023 | 8.30 | 8.45 | 8.20 | 8.40 | 8.40 | 1,238,810 |
| Aug 24, 2023 | 8.45 | 8.55 | 8.30 | 8.40 | 8.40 | 1,861,309 |
| Aug 23, 2023 | 8.50 | 8.60 | 8.35 | 8.55 | 8.55 | 1,186,506 |
| Aug 22, 2023 | 8.25 | 8.60 | 8.23 | 8.55 | 8.55 | 3,012,150 |
| Aug 21, 2023 | 7.85 | 8.25 | 7.85 | 7.90 | 7.90 | 1,656,370 |
| Aug 18, 2023 | 7.40 | 7.75 | 7.35 | 7.70 | 7.70 | 1,312,502 |
| Aug 17, 2023 | 7.50 | 7.55 | 7.25 | 7.45 | 7.45 | 1,359,851 |
| Aug 16, 2023 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 1,136,755 |
| Aug 15, 2023 | 8.00 | 8.15 | 7.85 | 7.85 | 7.85 | 648,301 |
| Aug 14, 2023 | 8.10 | 8.30 | 7.93 | 8.00 | 8.00 | 1,173,536 |
| Aug 11, 2023 | 7.95 | 8.10 | 7.90 | 8.05 | 8.05 | 472,371 |
| Aug 10, 2023 | 7.65 | 8.07 | 7.63 | 8.05 | 8.05 | 1,489,599 |
| Aug 9, 2023 | 7.80 | 8.15 | 7.55 | 7.60 | 7.60 | 1,745,509 |
| Aug 8, 2023 | 7.70 | 7.85 | 7.70 | 7.75 | 7.75 | 1,389,004 |
| Aug 7, 2023 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 373,433 |
| Aug 4, 2023 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 929,773 |
| Aug 3, 2023 | 7.60 | 7.78 | 7.55 | 7.60 | 7.60 | 624,892 |
| Aug 2, 2023 | 7.55 | 7.90 | 7.55 | 7.80 | 7.80 | 1,160,317 |
| Aug 1, 2023 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1,718,488 |
| Jul 31, 2023 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | 696,267 |
| Jul 28, 2023 | 7.40 | 7.45 | 7.30 | 7.35 | 7.35 | 668,516 |
| Jul 27, 2023 | 7.70 | 7.70 | 7.53 | 7.55 | 7.55 | 591,466 |
| Jul 26, 2023 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 632,809 |
| Jul 25, 2023 | 7.65 | 7.65 | 7.40 | 7.60 | 7.60 | 920,681 |
| Jul 24, 2023 | 7.45 | 7.70 | 7.35 | 7.55 | 7.55 | 793,953 |
| Jul 21, 2023 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | 541,757 |
| Jul 20, 2023 | 7.55 | 7.72 | 7.50 | 7.60 | 7.60 | 801,006 |
| Jul 19, 2023 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | 601,250 |
| Jul 18, 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 401,565 |
| Jul 17, 2023 | 7.60 | 7.65 | 7.43 | 7.60 | 7.60 | 1,053,779 |
| Jul 14, 2023 | 7.70 | 7.95 | 7.68 | 7.85 | 7.85 | 2,332,306 |
| Jul 13, 2023 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | 764,935 |
| Jul 12, 2023 | 7.60 | 7.75 | 7.50 | 7.60 | 7.60 | 819,407 |
| Jul 11, 2023 | 7.35 | 7.60 | 7.35 | 7.50 | 7.50 | 934,661 |
| Jul 10, 2023 | 7.50 | 7.55 | 7.18 | 7.20 | 7.20 | 702,068 |
| Jul 7, 2023 | 7.15 | 7.40 | 7.05 | 7.30 | 7.30 | 1,288,121 |
| Jul 6, 2023 | 7.50 | 7.65 | 7.40 | 7.50 | 7.50 | 810,476 |
| Jul 5, 2023 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | 1,001,855 |
| Jul 4, 2023 | 7.40 | 7.75 | 7.35 | 7.75 | 7.75 | 1,405,135 |
| Jul 3, 2023 | 7.40 | 7.45 | 7.28 | 7.40 | 7.40 | 1,043,817 |
| Jun 30, 2023 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | 973,251 |
| Jun 29, 2023 | 7.10 | 7.45 | 7.10 | 7.30 | 7.30 | 1,834,663 |
| Jun 28, 2023 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | 905,694 |
| Jun 27, 2023 | 6.90 | 6.95 | 6.70 | 6.85 | 6.85 | 1,111,618 |
| Jun 26, 2023 | 6.85 | 7.05 | 6.80 | 6.90 | 6.90 | 778,721 |
| Jun 23, 2023 | 6.90 | 7.10 | 6.85 | 6.90 | 6.90 | 933,451 |
| Jun 22, 2023 | 7.25 | 7.30 | 7.00 | 7.05 | 7.05 | 839,305 |
| Jun 21, 2023 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 607,068 |
| Jun 20, 2023 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | 532,579 |
| Jun 19, 2023 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 623,619 |
| Jun 16, 2023 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 1,410,020 |
| Jun 15, 2023 | 7.25 | 7.35 | 7.10 | 7.10 | 7.10 | 1,104,846 |
| Jun 14, 2023 | 7.45 | 7.50 | 7.10 | 7.20 | 7.20 | 1,965,114 |
| Jun 13, 2023 | 7.25 | 7.80 | 7.20 | 7.60 | 7.60 | 3,640,161 |
| Jun 9, 2023 | 7.00 | 7.05 | 6.93 | 6.95 | 6.95 | 1,565,692 |
| Jun 8, 2023 | 6.60 | 6.90 | 6.60 | 6.80 | 6.80 | 1,150,779 |
| Jun 7, 2023 | 6.65 | 6.80 | 6.43 | 6.65 | 6.65 | 3,005,834 |
| Jun 6, 2023 | 6.85 | 7.10 | 6.50 | 6.50 | 6.50 | 3,124,251 |
| Jun 5, 2023 | 6.55 | 6.80 | 6.50 | 6.70 | 6.70 | 962,738 |
| Jun 2, 2023 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | 3,666,768 |
| Jun 1, 2023 | 6.05 | 6.15 | 5.85 | 6.05 | 6.05 | 3,805,925 |
| May 31, 2023 | 5.80 | 5.95 | 5.15 | 5.45 | 5.45 | 8,694,495 |
| May 30, 2023 | 6.65 | 6.65 | 5.15 | 5.35 | 5.35 | 4,040,869 |
| May 29, 2023 | 6.70 | 6.80 | 6.60 | 6.65 | 6.65 | 714,101 |
| May 26, 2023 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 400,452 |
| May 25, 2023 | 6.60 | 6.80 | 6.55 | 6.55 | 6.55 | 827,044 |
| May 24, 2023 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 624,655 |
| May 23, 2023 | 6.85 | 7.05 | 6.80 | 6.95 | 6.95 | 1,216,881 |
| May 22, 2023 | 6.70 | 6.80 | 6.55 | 6.60 | 6.60 | 417,716 |
| May 19, 2023 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | 784,303 |
| May 18, 2023 | 6.50 | 6.80 | 6.45 | 6.80 | 6.80 | 1,079,380 |
| May 17, 2023 | 6.40 | 6.45 | 6.25 | 6.40 | 6.40 | 1,041,168 |
| May 16, 2023 | 6.60 | 6.70 | 6.45 | 6.55 | 6.55 | 570,166 |
| May 15, 2023 | 6.65 | 6.65 | 6.40 | 6.55 | 6.55 | 1,014,184 |
| May 12, 2023 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | 794,520 |
| May 11, 2023 | 7.10 | 7.20 | 6.80 | 6.85 | 6.85 | 1,251,489 |
| May 10, 2023 | 6.75 | 7.15 | 6.75 | 7.10 | 7.10 | 2,660,947 |
| May 9, 2023 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | 659,440 |
| May 8, 2023 | 6.55 | 6.80 | 6.50 | 6.55 | 6.55 | 1,644,154 |
| May 5, 2023 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 877,910 |
| May 4, 2023 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 708,812 |
| May 3, 2023 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 1,421,888 |
| May 2, 2023 | 6.50 | 6.55 | 6.25 | 6.30 | 6.30 | 719,434 |
| May 1, 2023 | 6.55 | 6.65 | 6.45 | 6.50 | 6.50 | 627,797 |
| Apr 28, 2023 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 1,986,716 |
| Apr 27, 2023 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 462,100 |
| Apr 26, 2023 | 6.20 | 6.35 | 6.10 | 6.20 | 6.20 | 994,530 |
Related Tickers
BMN.AX Bannerman Energy Ltd
3.5650
-2.60%
DYL.AX Deep Yellow Limited
1.3370
-2.05%
GXU.V GoviEx Uranium Inc.
0.0900
0.00%
PEN.AX Peninsula Energy Limited
0.1000
0.00%
UUUU Energy Fuels Inc.
5.36
0.00%
U-UN.TO Sprott Physical Uranium Trust Fund
28.20
-1.02%
DNN Denison Mines Corp.
1.9700
0.00%
EL8.AX Elevate Uranium Ltd
0.4700
0.00%
NXE NexGen Energy Ltd.
7.71
-1.28%
EFR.TO Energy Fuels Inc.
7.34
-0.41%