7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

15.30

+0.77

+5.30%

4,476.60

-63.30

-1.39%

79,114.85

-626.33

-0.79%

Crude Oil Oct 26

91.48

+0.18

+0.20%

Toronto - Delayed Quote CAD

Paladin Energy Ltd (PDN.TO)

Get top stock picks

11.59 +0.12 (+1.05%)

At close: September 4 at 4:00:00 PM EDT

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.34	11.67	11.33	11.59	11.59	28,400
Sep 3, 2026	11.43	11.52	11.32	11.47	11.47	54,100
Sep 2, 2026	11.14	11.33	11.09	11.20	11.20	22,300
Sep 1, 2026	11.39	11.39	11.00	11.01	11.01	61,800
Aug 31, 2026	11.41	11.47	11.33	11.37	11.37	97,500
Aug 28, 2026	11.81	11.99	11.13	11.23	11.23	113,200
Aug 27, 2026	11.91	12.05	11.91	12.00	12.00	45,700
Aug 26, 2026	12.00	12.54	11.87	12.09	12.09	147,000
Aug 25, 2026	11.60	12.12	11.60	11.99	11.99	146,900
Aug 24, 2026	11.36	11.60	11.33	11.53	11.53	137,300
Aug 21, 2026	10.24	10.96	10.24	10.94	10.94	193,500
Aug 20, 2026	10.05	10.25	9.93	10.02	10.02	100,900
Aug 19, 2026	10.46	10.60	10.34	10.44	10.44	64,000
Aug 18, 2026	10.45	10.58	10.15	10.20	10.20	52,600
Aug 17, 2026	10.23	10.69	10.22	10.50	10.50	97,800
Aug 14, 2026	10.29	10.30	9.96	10.12	10.12	105,900
Aug 13, 2026	10.57	10.61	10.30	10.44	10.44	20,000
Aug 12, 2026	10.51	10.70	10.51	10.62	10.62	74,700
Aug 11, 2026	10.30	10.63	10.30	10.48	10.48	38,300
Aug 10, 2026	10.23	10.38	10.19	10.25	10.25	41,400
Aug 7, 2026	9.98	10.40	9.98	10.20	10.20	62,400
Aug 6, 2026	9.70	10.08	9.69	9.84	9.84	87,300
Aug 5, 2026	9.74	10.00	9.71	9.98	9.98	111,500
Aug 4, 2026	9.58	9.84	9.57	9.83	9.83	90,900
Jul 31, 2026	9.12	9.24	8.97	9.14	9.14	74,000
Jul 30, 2026	8.85	9.06	8.79	9.05	9.05	31,200
Jul 29, 2026	9.10	9.10	8.54	8.66	8.66	105,400
Jul 28, 2026	9.25	9.25	8.88	9.10	9.10	71,200
Jul 27, 2026	9.45	9.65	9.28	9.43	9.43	32,500
Jul 24, 2026	9.50	9.98	9.35	9.43	9.43	73,600
Jul 23, 2026	9.59	9.96	9.56	9.88	9.88	85,100
Jul 22, 2026	9.07	9.42	9.07	9.30	9.30	93,100
Jul 21, 2026	8.70	9.00	8.70	9.00	9.00	88,000
Jul 20, 2026	8.59	8.68	8.44	8.60	8.60	188,800
Jul 17, 2026	8.50	8.64	8.36	8.62	8.62	210,100
Jul 16, 2026	9.10	9.11	8.81	8.93	8.93	102,200
Jul 15, 2026	9.23	9.30	9.06	9.22	9.22	59,200
Jul 14, 2026	9.13	9.38	9.03	9.12	9.12	99,500
Jul 13, 2026	9.71	9.71	9.19	9.23	9.23	70,700
Jul 10, 2026	9.78	9.97	9.78	9.93	9.93	41,200
Jul 9, 2026	9.42	9.68	9.42	9.66	9.66	56,600
Jul 8, 2026	9.19	9.44	9.07	9.33	9.33	52,900
Jul 7, 2026	9.56	9.56	9.04	9.15	9.15	112,500
Jul 6, 2026	9.71	10.06	9.71	9.90	9.90	35,200
Jul 3, 2026	9.92	9.95	9.80	9.87	9.87	16,800
Jul 2, 2026	9.65	10.23	9.65	9.77	9.77	99,200
Jun 30, 2026	9.32	9.47	9.24	9.43	9.43	217,900
Jun 29, 2026	9.42	9.46	9.25	9.43	9.43	53,200
Jun 26, 2026	9.32	9.70	9.32	9.37	9.37	183,600
Jun 25, 2026	9.46	9.63	9.37	9.48	9.48	51,400
Jun 24, 2026	9.44	9.57	9.30	9.42	9.42	90,800
Jun 23, 2026	9.42	9.68	9.01	9.44	9.44	118,900
Jun 22, 2026	9.95	9.99	9.67	9.78	9.78	92,100
Jun 19, 2026	10.00	10.25	10.00	10.12	10.12	74,900
Jun 18, 2026	10.30	10.40	10.07	10.18	10.18	70,400
Jun 17, 2026	10.42	10.76	10.32	10.51	10.51	70,500
Jun 16, 2026	10.00	10.46	10.00	10.20	10.20	87,600
Jun 15, 2026	10.23	10.63	10.20	10.32	10.32	100,900
Jun 12, 2026	9.70	9.92	9.50	9.69	9.69	127,200
Jun 11, 2026	9.02	9.62	9.02	9.59	9.59	252,200
Jun 10, 2026	9.46	9.46	8.88	8.99	8.99	111,900
Jun 9, 2026	10.21	10.21	9.29	9.57	9.57	160,700
Jun 8, 2026	10.01	10.49	10.01	10.21	10.21	271,100
Jun 5, 2026	10.82	10.82	9.90	9.95	9.95	349,300
Jun 4, 2026	10.95	11.06	10.85	11.05	11.05	60,600
Jun 3, 2026	11.54	11.67	11.30	11.44	11.44	237,400
Jun 2, 2026	10.79	11.28	10.59	11.07	11.07	346,100
Jun 1, 2026	11.11	11.33	10.97	11.24	11.24	57,000
May 29, 2026	11.30	11.35	11.08	11.20	11.20	68,400
May 28, 2026	11.17	11.33	11.02	11.21	11.21	79,800
May 27, 2026	11.05	11.29	11.04	11.17	11.17	39,500
May 26, 2026	11.09	11.30	11.01	11.11	11.11	70,000
May 25, 2026	11.11	11.36	11.11	11.27	11.27	24,400
May 22, 2026	10.70	10.92	10.70	10.78	10.78	44,100
May 21, 2026	10.30	10.65	10.20	10.49	10.49	238,800
May 20, 2026	10.25	10.35	10.15	10.24	10.24	150,100
May 19, 2026	10.50	10.59	10.29	10.40	10.40	332,600
May 15, 2026	10.50	10.64	10.48	10.59	10.59	360,900
May 14, 2026	10.86	10.86	10.40	10.55	10.55	191,000
May 13, 2026	11.45	11.45	10.82	11.05	11.05	222,000
May 12, 2026	12.77	13.13	12.09	12.31	12.31	158,900
May 11, 2026	12.84	13.30	12.61	13.30	13.30	207,900
May 8, 2026	12.47	12.47	12.05	12.22	12.22	160,800
May 7, 2026	12.57	12.82	12.25	12.25	12.25	227,900
May 6, 2026	11.78	12.34	11.78	12.26	12.26	296,300
May 5, 2026	11.87	12.10	11.56	11.65	11.65	144,400
May 4, 2026	12.20	12.40	11.78	11.89	11.89	195,800
May 1, 2026	11.79	11.86	11.49	11.62	11.62	48,500
Apr 30, 2026	11.60	11.79	11.31	11.79	11.79	249,100
Apr 29, 2026	11.67	11.71	11.39	11.46	11.46	71,800
Apr 28, 2026	11.85	11.85	11.61	11.73	11.73	63,000
Apr 27, 2026	11.99	12.11	11.79	11.88	11.88	96,300
Apr 24, 2026	12.39	12.40	12.02	12.04	12.04	63,900
Apr 23, 2026	12.92	13.03	12.18	12.45	12.45	133,800
Apr 22, 2026	12.65	13.06	12.44	13.01	13.01	293,000
Apr 21, 2026	13.58	13.58	12.77	12.83	12.83	144,200
Apr 20, 2026	13.58	13.69	13.25	13.65	13.65	120,600
Apr 17, 2026	14.14	14.40	14.04	14.12	14.12	254,700
Apr 16, 2026	14.05	14.19	13.66	13.85	13.85	170,000
Apr 15, 2026	13.35	13.74	13.32	13.71	13.71	291,100
Apr 14, 2026	12.70	13.01	12.70	12.86	12.86	120,900
Apr 13, 2026	11.92	12.55	11.92	12.50	12.50	109,700
Apr 10, 2026	12.15	12.55	12.15	12.26	12.26	75,800
Apr 9, 2026	11.83	12.11	11.75	12.01	12.01	83,700
Apr 8, 2026	11.81	12.13	11.59	11.66	11.66	171,200
Apr 7, 2026	11.02	11.10	10.84	11.05	11.05	50,300
Apr 6, 2026	11.01	11.35	10.90	11.02	11.02	56,700
Apr 2, 2026	11.07	11.26	10.80	11.15	11.15	51,200
Apr 1, 2026	11.40	11.76	11.34	11.38	11.38	138,300
Mar 31, 2026	10.57	11.20	10.57	11.12	11.12	131,700
Mar 30, 2026	10.57	10.75	10.31	10.34	10.34	111,600
Mar 27, 2026	10.49	10.49	10.10	10.21	10.21	112,100
Mar 26, 2026	10.72	10.72	10.28	10.33	10.33	86,600
Mar 25, 2026	10.90	11.25	10.85	10.92	10.92	200,200
Mar 24, 2026	10.08	10.22	9.85	10.14	10.14	165,800
Mar 23, 2026	10.24	10.28	9.73	10.17	10.17	136,000
Mar 20, 2026	10.43	10.43	9.71	9.89	9.89	158,500
Mar 19, 2026	10.42	10.42	9.90	10.33	10.33	183,300
Mar 18, 2026	10.96	10.97	10.52	10.66	10.66	123,200
Mar 17, 2026	10.81	11.21	10.81	11.06	11.06	90,800
Mar 16, 2026	10.71	10.94	10.63	10.80	10.80	154,900
Mar 13, 2026	11.47	11.55	10.74	10.85	10.85	290,400
Mar 12, 2026	11.54	11.60	11.25	11.35	11.35	53,100
Mar 11, 2026	12.06	12.06	11.67	11.82	11.82	59,700
Mar 10, 2026	11.50	12.25	11.45	11.97	11.97	188,200
Mar 9, 2026	10.77	11.50	10.57	11.49	11.49	166,700
Mar 6, 2026	11.47	11.49	10.93	11.10	11.10	111,600
Mar 5, 2026	12.35	12.36	11.63	11.82	11.82	232,600
Mar 4, 2026	12.31	12.70	12.30	12.52	12.52	55,800
Mar 3, 2026	12.93	12.93	12.05	12.66	12.66	175,900
Mar 2, 2026	12.89	13.56	12.86	13.37	13.37	277,700
Feb 27, 2026	12.79	13.14	12.68	12.86	12.86	151,000
Feb 26, 2026	13.15	13.15	12.59	12.97	12.97	102,800
Feb 25, 2026	13.50	13.67	13.43	13.44	13.44	84,300
Feb 24, 2026	12.80	13.35	12.58	13.24	13.24	138,600
Feb 23, 2026	13.25	13.25	12.76	12.85	12.85	111,800
Feb 20, 2026	13.30	13.75	13.22	13.46	13.46	304,700
Feb 19, 2026	12.52	13.09	12.50	12.95	12.95	233,700
Feb 18, 2026	11.98	12.53	11.98	12.50	12.50	164,700
Feb 17, 2026	11.41	11.69	11.37	11.60	11.60	125,000
Feb 13, 2026	11.40	11.61	11.21	11.42	11.42	208,800
Feb 12, 2026	11.84	11.92	11.38	11.40	11.40	123,100
Feb 11, 2026	11.75	12.09	11.50	11.74	11.74	119,000
Feb 10, 2026	11.79	11.79	11.40	11.69	11.69	96,000
Feb 9, 2026	10.96	11.42	10.86	11.36	11.36	207,100
Feb 6, 2026	11.18	11.38	10.46	10.96	10.96	287,600
Feb 5, 2026	11.78	11.86	11.23	11.27	11.27	183,700
Feb 4, 2026	12.98	13.02	11.52	12.25	12.25	435,200
Feb 3, 2026	12.74	12.97	12.28	12.75	12.75	299,500
Feb 2, 2026	12.06	12.61	12.06	12.44	12.44	344,700
Jan 30, 2026	12.81	13.02	12.37	12.46	12.46	305,100
Jan 29, 2026	13.73	13.73	12.54	13.07	13.07	271,700
Jan 28, 2026	13.00	13.73	12.99	13.69	13.69	547,800
Jan 27, 2026	12.34	12.93	12.21	12.81	12.81	555,400
Jan 26, 2026	12.34	12.69	11.79	11.96	11.96	499,100
Jan 23, 2026	12.44	12.44	12.25	12.35	12.35	190,300
Jan 22, 2026	12.40	12.55	12.17	12.34	12.34	376,600
Jan 21, 2026	12.08	12.40	12.05	12.08	12.08	606,500
Jan 20, 2026	11.00	11.00	10.55	10.66	10.66	94,100
Jan 19, 2026	10.66	11.09	10.66	11.05	11.05	220,500
Jan 16, 2026	10.15	10.47	10.15	10.29	10.29	193,000
Jan 15, 2026	10.00	10.11	9.84	9.97	9.97	109,800
Jan 14, 2026	9.82	10.10	9.56	10.08	10.08	184,100
Jan 13, 2026	9.91	9.91	9.69	9.75	9.75	47,200
Jan 12, 2026	9.80	9.94	9.74	9.91	9.91	79,400
Jan 9, 2026	10.05	10.35	9.81	9.84	9.84	94,500
Jan 8, 2026	9.97	10.10	9.87	10.05	10.05	50,100
Jan 7, 2026	10.10	10.12	9.88	10.09	10.09	93,900
Jan 6, 2026	10.18	10.30	10.00	10.17	10.17	106,300
Jan 5, 2026	9.99	10.19	9.80	10.13	10.13	376,300
Jan 2, 2026	9.14	9.59	9.14	9.56	9.56	774,400
Dec 31, 2025	8.55	8.79	8.54	8.68	8.68	39,800
Dec 30, 2025	8.70	8.75	8.45	8.51	8.51	63,400
Dec 29, 2025	8.80	8.93	8.71	8.79	8.79	115,300
Dec 24, 2025	8.76	8.85	8.72	8.83	8.83	21,800
Dec 23, 2025	8.75	8.88	8.64	8.87	8.87	394,100
Dec 22, 2025	8.78	8.78	8.49	8.65	8.65	133,100
Dec 19, 2025	8.09	8.94	8.09	8.60	8.60	455,000
Dec 18, 2025	7.45	7.74	7.45	7.68	7.68	35,600
Dec 17, 2025	7.73	7.80	7.46	7.48	7.48	63,500
Dec 16, 2025	7.76	7.80	7.63	7.71	7.71	24,200
Dec 15, 2025	8.28	8.28	7.83	7.90	7.90	80,700
Dec 12, 2025	8.50	8.65	8.17	8.33	8.33	211,200
Dec 11, 2025	8.00	8.40	8.00	8.39	8.39	182,100
Dec 10, 2025	7.91	8.06	7.87	8.05	8.05	80,700
Dec 9, 2025	7.60	7.87	7.60	7.84	7.84	29,400
Dec 8, 2025	7.70	7.70	7.54	7.63	7.63	22,800
Dec 5, 2025	8.18	8.18	7.66	7.68	7.68	108,800
Dec 4, 2025	8.00	8.21	7.81	8.11	8.11	202,300
Dec 3, 2025	7.61	7.94	7.61	7.92	7.92	87,000
Dec 2, 2025	7.31	7.52	7.31	7.42	7.42	36,700
Dec 1, 2025	7.32	7.53	7.23	7.27	7.27	34,500
Nov 28, 2025	7.28	7.63	7.20	7.49	7.49	148,900
Nov 27, 2025	7.17	7.29	7.12	7.29	7.29	8,700
Nov 26, 2025	7.21	7.35	7.21	7.30	7.30	27,400
Nov 25, 2025	7.00	7.33	6.95	7.28	7.28	149,100
Nov 24, 2025	6.77	7.40	6.77	7.00	7.00	50,600
Nov 21, 2025	7.00	7.00	6.75	6.80	6.80	110,500
Nov 20, 2025	7.58	7.63	7.03	7.05	7.05	63,000
Nov 19, 2025	7.15	7.45	7.15	7.37	7.37	49,900
Nov 18, 2025	7.05	7.37	7.00	7.30	7.30	66,100
Nov 17, 2025	7.43	7.43	6.99	7.06	7.06	123,400
Nov 14, 2025	6.94	7.20	6.82	7.19	7.19	66,700
Nov 13, 2025	7.35	7.35	7.01	7.03	7.03	48,600
Nov 12, 2025	7.50	7.50	7.32	7.38	7.38	27,100
Nov 11, 2025	7.59	7.59	7.40	7.46	7.46	122,500
Nov 10, 2025	7.54	7.78	7.45	7.63	7.63	116,300
Nov 7, 2025	7.01	7.14	6.71	7.10	7.10	125,600
Nov 6, 2025	7.43	7.43	6.99	7.06	7.06	88,300
Nov 5, 2025	7.80	7.86	7.48	7.50	7.50	356,200
Nov 4, 2025	8.15	8.24	7.93	8.04	8.04	167,900
Nov 3, 2025	8.70	8.70	8.20	8.30	8.30	73,100
Oct 31, 2025	8.75	8.80	8.60	8.69	8.69	81,400
Oct 30, 2025	8.36	8.75	8.30	8.67	8.67	205,400
Oct 29, 2025	8.02	8.35	7.87	8.24	8.24	104,400
Oct 28, 2025	7.61	8.00	7.61	7.84	7.84	220,400
Oct 27, 2025	7.70	7.70	7.27	7.47	7.47	73,800
Oct 24, 2025	7.60	7.66	7.50	7.61	7.61	105,600
Oct 23, 2025	7.55	7.63	7.47	7.53	7.53	123,100
Oct 22, 2025	7.49	7.61	7.34	7.56	7.56	129,400
Oct 21, 2025	7.76	7.99	7.52	7.65	7.65	194,200
Oct 20, 2025	7.90	7.99	7.70	7.89	7.89	118,800
Oct 17, 2025	8.34	8.43	7.86	7.97	7.97	230,200
Oct 16, 2025	8.95	9.00	8.53	8.66	8.66	136,800
Oct 15, 2025	9.10	9.15	8.52	8.80	8.80	148,800
Oct 14, 2025	8.51	9.11	8.50	8.86	8.86	308,200
Oct 10, 2025	7.99	8.50	7.96	7.99	7.99	297,100
Oct 9, 2025	8.07	8.28	8.05	8.14	8.14	110,700
Oct 8, 2025	8.08	8.35	8.03	8.06	8.06	131,100
Oct 7, 2025	8.01	8.25	7.95	8.04	8.04	105,700
Oct 6, 2025	7.83	8.08	7.83	8.02	8.02	222,400
Oct 3, 2025	7.81	7.95	7.70	7.78	7.78	150,400
Oct 2, 2025	7.70	7.95	7.70	7.92	7.92	202,300
Oct 1, 2025	7.44	7.57	7.43	7.54	7.54	50,800
Sep 30, 2025	7.54	7.57	7.45	7.48	7.48	89,400
Sep 29, 2025	7.63	7.63	7.43	7.53	7.53	179,600
Sep 26, 2025	7.73	7.88	7.65	7.67	7.67	228,300
Sep 25, 2025	7.53	7.91	7.50	7.88	7.88	390,000
Sep 24, 2025	7.75	7.85	7.61	7.61	7.61	357,900
Sep 23, 2025	7.75	7.87	7.64	7.72	7.72	464,200
Sep 22, 2025	7.62	7.69	7.35	7.58	7.58	498,300
Sep 19, 2025	7.25	7.58	7.15	7.54	7.54	518,500
Sep 18, 2025	7.25	7.38	7.25	7.36	7.36	217,900
Sep 17, 2025	6.97	7.14	6.95	7.05	7.05	449,400
Sep 16, 2025	6.97	6.99	6.69	6.82	6.82	536,100
Sep 15, 2025	7.00	7.50	6.89	7.40	7.40	475,500
Sep 12, 2025	7.06	7.09	6.90	6.99	6.99	74,600
Sep 11, 2025	7.05	7.17	7.05	7.16	7.16	67,800
Sep 10, 2025	7.22	7.37	7.22	7.27	7.27	112,700
Sep 9, 2025	7.42	7.47	7.26	7.37	7.37	96,400
Sep 8, 2025	7.35	7.57	7.31	7.42	7.42	167,000
Sep 5, 2025	6.99	7.17	6.99	7.17	7.17	95,800
Sep 4, 2025	7.01	7.11	6.89	6.93	6.93	58,400

ISO.TO

MGA.TO

EU.V

WUC.CN

DML.TO

FUU.V

URE.TO

U-UN.TO

NXE.TO

EFR.TO

Mobilize your Website

View Site in Mobile | Classic

Share by: