Paladin Energy

PDN
🏛️ usa →
5.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.20 6.40 6.00 6.20 0.0M
2021-12-30 6.00 6.00 5.80 5.90 0.0M
2021-12-29 5.98 6.35 5.87 6.01 0.0M
2021-12-28 6.39 6.39 6.10 6.10 0.1M
2021-12-27 6.38 6.38 6.00 6.38 0.1M
2021-12-23 6.20 6.20 5.90 6.15 0.0M
2021-12-22 6.12 6.12 5.80 6.00 0.0M
2021-12-21 5.89 6.06 5.73 5.92 0.1M
2021-12-20 5.54 5.62 5.30 5.35 0.1M
2021-12-17 6.00 6.00 5.60 5.61 0.0M
2021-12-16 6.00 6.18 5.80 5.80 0.0M
2021-12-15 5.30 5.60 5.17 5.50 0.1M
2021-12-14 5.34 5.38 5.16 5.32 0.1M
2021-12-13 5.70 5.85 5.62 5.65 0.1M
2021-12-10 5.72 5.93 5.60 5.70 0.0M
2021-12-09 6.05 6.05 5.66 5.70 0.0M
2021-12-08 5.85 5.85 5.50 5.68 0.0M
2021-12-07 5.52 6.00 5.52 5.95 0.1M
2021-12-06 5.60 5.60 5.20 5.40 0.2M
2021-12-03 5.76 6.00 5.70 5.79 0.2M
2021-12-02 6.01 6.07 5.72 5.90 0.2M
2021-12-01 6.13 6.45 6.00 6.10 0.2M
2021-11-30 6.59 6.92 6.30 6.40 0.1M
2021-11-29 6.65 6.70 6.26 6.60 0.1M
2021-11-26 6.54 6.54 5.94 6.35 0.2M
2021-11-24 6.79 6.89 6.60 6.85 0.1M
2021-11-23 7.40 7.40 7.03 7.23 0.2M
2021-11-22 6.72 7.15 6.72 6.83 0.1M
2021-11-19 6.89 7.13 6.67 6.80 0.1M
2021-11-18 7.05 7.07 6.80 6.99 0.1M
2021-11-17 6.97 7.20 6.97 7.02 0.1M
2021-11-16 7.30 7.30 7.01 7.13 0.1M
2021-11-15 7.26 7.47 7.23 7.30 0.3M
2021-11-12 7.36 7.36 7.10 7.19 0.1M
2021-11-11 7.00 7.26 6.84 7.15 0.2M
2021-11-10 7.27 7.48 6.99 7.00 0.2M
2021-11-09 7.59 7.59 7.10 7.32 0.1M
2021-11-08 6.89 7.25 6.69 7.10 0.2M
2021-11-05 6.82 6.82 6.51 6.70 0.1M
2021-11-04 6.79 7.38 6.79 6.82 0.1M
2021-11-03 6.42 6.78 6.07 6.78 0.3M
2021-11-02 6.20 6.37 6.00 6.18 0.1M
2021-11-01 6.23 6.62 6.23 6.43 0.1M
2021-10-29 6.57 6.60 6.25 6.34 0.1M
2021-10-28 6.45 6.73 6.35 6.41 0.0M
2021-10-27 6.56 6.70 6.40 6.41 0.1M
2021-10-26 7.09 7.11 6.83 6.99 0.1M
2021-10-25 7.05 7.31 6.87 7.20 0.1M
2021-10-22 6.70 6.90 6.58 6.75 0.1M
2021-10-21 6.93 7.01 6.67 6.80 0.1M
2021-10-20 6.80 7.00 6.79 6.90 0.1M
2021-10-19 6.91 6.91 6.55 6.85 0.1M
2021-10-18 6.31 6.55 6.31 6.49 0.2M
2021-10-15 6.21 6.21 5.85 5.96 0.2M
2021-10-14 6.54 6.54 6.15 6.31 0.1M
2021-10-13 6.52 7.06 6.20 6.75 0.4M
2021-10-12 5.57 6.10 5.50 6.05 0.4M
2021-10-11 5.31 5.50 5.31 5.50 0.2M
2021-10-08 5.28 5.30 5.11 5.19 0.1M
2021-10-07 5.03 5.40 5.03 5.38 0.1M
2021-10-06 5.41 5.41 4.85 5.06 0.2M
2021-10-05 5.60 5.67 5.33 5.44 0.4M
2021-10-04 5.58 5.74 5.30 5.60 0.2M
2021-10-01 5.50 5.60 5.40 5.49 0.3M
2021-09-30 5.27 5.39 5.20 5.39 0.3M
2021-09-29 5.56 5.73 5.50 5.50 0.1M
2021-09-28 5.52 5.75 5.36 5.54 0.2M
2021-09-27 5.55 5.95 5.42 5.79 0.2M
2021-09-24 6.09 6.17 5.71 5.84 0.1M
2021-09-23 6.17 6.36 6.06 6.16 0.3M
2021-09-22 6.36 6.67 6.35 6.58 0.1M
2021-09-21 6.29 6.61 5.96 6.40 0.1M
2021-09-20 6.96 6.96 5.53 5.98 0.3M
2021-09-17 7.88 7.88 6.53 6.78 0.5M
2021-09-16 7.82 7.82 7.06 7.27 0.2M
2021-09-15 7.50 8.00 7.40 7.80 0.3M
2021-09-14 7.30 7.50 6.58 7.10 0.4M
2021-09-13 7.95 8.00 7.36 7.61 0.5M
2021-09-10 6.20 7.24 6.20 6.88 0.8M
2021-09-09 6.30 6.34 5.75 6.20 0.2M
2021-09-08 6.24 6.43 5.79 6.13 0.2M
2021-09-07 6.26 6.50 5.91 6.50 0.3M
2021-09-03 5.51 5.99 5.50 5.70 0.4M
2021-09-02 4.85 4.91 4.42 4.90 0.2M
2021-09-01 3.87 4.30 3.81 4.30 0.2M
2021-08-31 3.75 3.81 3.70 3.81 0.2M
2021-08-30 3.50 3.79 3.50 3.72 0.1M
2021-08-27 3.65 3.65 3.35 3.50 0.0M
2021-08-26 3.45 3.50 3.43 3.43 0.0M
2021-08-25 3.70 3.70 3.35 3.43 0.1M
2021-08-24 3.30 3.48 3.23 3.30 0.1M
2021-08-23 2.69 3.33 2.69 3.31 0.1M
2021-08-20 3.00 3.10 2.98 3.07 0.1M
2021-08-19 3.19 3.19 3.01 3.10 0.0M
2021-08-18 3.10 3.23 3.10 3.11 0.1M
2021-08-17 3.18 3.44 3.18 3.24 0.1M
2021-08-16 3.31 3.55 3.31 3.40 0.1M
2021-08-13 3.78 3.78 3.39 3.49 0.1M
2021-08-12 3.33 3.60 3.33 3.54 0.1M
2021-08-11 3.81 3.81 3.45 3.53 0.0M
2021-08-10 3.46 3.55 3.10 3.53 0.1M
2021-08-09 3.40 3.45 3.40 3.42 0.0M
2021-08-06 3.60 3.60 3.40 3.45 0.0M
2021-08-05 3.50 3.75 3.50 3.50 0.0M
2021-08-04 3.39 3.75 3.39 3.52 0.1M
2021-08-03 3.55 3.70 3.45 3.61 0.0M
2021-08-02 3.78 3.80 3.56 3.63 0.0M
2021-07-30 3.51 3.95 3.51 3.83 0.0M
2021-07-29 3.65 3.80 3.65 3.80 0.0M
2021-07-28 3.50 3.70 3.45 3.62 0.0M
2021-07-27 3.53 3.67 3.43 3.55 0.2M
2021-07-26 3.35 3.59 3.30 3.41 0.1M
2021-07-23 3.43 3.89 3.26 3.30 0.0M
2021-07-22 3.43 3.50 3.35 3.43 0.0M
2021-07-21 3.33 3.46 3.20 3.39 0.3M
2021-07-20 2.85 3.33 2.85 3.29 0.3M
2021-07-19 3.18 3.33 3.00 3.20 0.3M
2021-07-16 3.28 3.50 3.28 3.40 0.2M
2021-07-15 3.60 3.60 3.44 3.48 0.1M
2021-07-14 3.39 3.70 3.39 3.50 0.1M
2021-07-13 3.47 3.70 3.47 3.62 0.1M
2021-07-12 3.63 3.70 3.54 3.70 0.1M
2021-07-09 3.80 3.80 3.55 3.61 0.2M
2021-07-08 3.56 3.70 3.50 3.58 0.2M
2021-07-07 3.75 3.75 3.60 3.70 0.1M
2021-07-06 4.16 4.16 3.65 3.75 0.2M
2021-07-02 4.01 4.01 3.80 3.85 0.1M
2021-07-01 3.80 3.80 3.70 3.78 0.1M
2021-06-30 3.68 3.99 3.65 3.70 0.1M
2021-06-29 3.54 3.90 3.54 3.60 0.1M
2021-06-28 4.05 4.05 3.70 3.75 0.0M
2021-06-25 4.10 4.10 3.75 3.83 0.0M
2021-06-24 3.61 3.90 3.61 3.82 0.0M
2021-06-23 3.75 3.88 3.50 3.73 0.1M
2021-06-22 3.64 3.70 3.50 3.70 0.1M
2021-06-21 3.28 3.70 3.28 3.68 0.2M
2021-06-18 3.50 3.60 3.33 3.59 0.3M
2021-06-17 3.90 4.00 3.56 3.69 0.3M
2021-06-16 4.01 4.01 3.80 3.94 0.3M
2021-06-15 4.15 4.15 3.90 4.15 0.2M
2021-06-14 4.22 4.60 4.16 4.35 0.3M
2021-06-11 4.29 4.67 4.29 4.56 0.1M
2021-06-10 4.00 4.50 4.00 4.45 0.0M
2021-06-09 4.39 4.39 4.16 4.22 0.1M
2021-06-08 4.47 4.47 4.16 4.40 0.1M
2021-06-07 4.55 4.65 4.29 4.50 0.1M
2021-06-04 4.36 4.60 4.36 4.55 0.1M
2021-06-03 4.62 4.62 4.29 4.37 0.1M
2021-06-02 4.20 4.59 4.20 4.55 0.2M
2021-06-01 3.99 4.14 3.80 4.10 0.2M
2021-05-28 3.80 4.23 3.80 4.10 0.2M
2021-05-27 4.00 4.15 3.89 4.13 0.2M
2021-05-26 3.95 4.10 3.95 4.04 0.1M
2021-05-25 4.00 4.00 3.83 3.92 0.0M
2021-05-24 3.65 4.00 3.65 4.00 0.0M
2021-05-21 3.90 3.94 3.75 3.85 0.3M
2021-05-20 4.46 4.46 3.90 4.04 0.1M
2021-05-19 3.99 4.10 3.85 3.99 0.1M
2021-05-18 4.01 4.40 4.01 4.26 0.1M
2021-05-17 4.02 4.02 3.80 3.96 0.1M
2021-05-14 3.99 3.99 3.71 3.90 0.1M
2021-05-13 3.87 3.93 3.43 3.70 0.2M
2021-05-12 3.96 4.12 3.80 3.87 0.2M
2021-05-11 4.15 4.45 3.80 3.98 0.2M
2021-05-10 4.47 4.47 4.00 4.20 0.2M
2021-05-07 4.25 4.40 3.76 4.25 0.2M
2021-05-06 3.75 4.20 3.75 4.20 0.1M
2021-05-05 3.52 3.80 3.47 3.78 0.2M
2021-05-04 3.44 3.62 3.30 3.49 0.4M
2021-05-03 3.15 3.28 3.00 3.28 0.4M
2021-04-30 3.09 3.19 3.09 3.19 0.1M
2021-04-29 3.15 3.15 3.00 3.15 0.1M
2021-04-28 3.10 3.10 2.94 2.96 0.1M
2021-04-27 2.99 3.15 2.90 3.05 0.1M
2021-04-26 2.80 3.07 2.74 2.95 0.1M
2021-04-23 3.00 3.00 2.90 2.91 0.0M
2021-04-22 2.80 2.98 2.80 2.89 0.0M
2021-04-21 2.80 2.90 2.80 2.85 0.1M
2021-04-20 2.88 2.93 2.75 2.80 0.2M
2021-04-19 2.98 2.98 2.80 2.83 0.3M
2021-04-16 3.14 3.14 2.95 3.08 0.0M
2021-04-15 3.18 3.18 3.00 3.13 0.1M
2021-04-14 3.17 3.24 3.00 3.15 0.1M
2021-04-13 3.13 3.13 2.80 3.10 0.1M
2021-04-12 3.24 3.24 3.03 3.13 0.2M
2021-04-09 3.30 3.48 3.30 3.38 0.0M
2021-04-08 3.24 3.35 3.20 3.32 0.1M
2021-04-07 3.40 3.50 3.31 3.35 0.1M
2021-04-06 3.40 3.50 3.23 3.40 0.2M
2021-04-05 3.28 3.28 3.01 3.17 0.2M
2021-04-01 2.90 3.08 2.90 3.07 0.1M
2021-03-31 3.04 3.09 2.84 2.91 0.3M
2021-03-30 3.11 3.12 2.95 3.04 0.2M
2021-03-29 3.15 3.15 2.81 3.15 0.1M
2021-03-26 3.43 3.43 2.98 3.05 0.5M
2021-03-25 2.88 2.99 2.80 2.81 0.1M
2021-03-24 2.95 2.95 2.78 2.92 0.5M
2021-03-23 3.10 3.15 3.00 3.03 0.3M
2021-03-22 3.00 3.65 3.00 3.12 0.3M
2021-03-19 3.25 3.25 3.10 3.21 0.5M
2021-03-18 3.27 3.56 3.13 3.28 0.3M
2021-03-17 3.23 3.49 3.01 3.30 0.8M
2021-03-16 3.62 3.76 3.37 3.43 0.5M
2021-03-15 3.61 3.73 3.57 3.70 0.2M
2021-03-12 3.34 3.59 3.34 3.59 0.1M
2021-03-11 3.47 3.47 3.33 3.45 0.2M
2021-03-10 3.36 3.36 3.23 3.25 0.1M
2021-03-09 3.33 3.44 3.20 3.38 0.1M
2021-03-08 3.61 3.61 3.01 3.22 0.1M
2021-03-05 3.32 3.32 3.13 3.26 0.3M
2021-03-04 3.50 3.52 3.19 3.32 0.3M
2021-03-03 3.63 3.87 3.28 3.62 0.3M
2021-03-02 3.36 3.46 3.16 3.33 0.2M
2021-03-01 3.43 3.67 3.23 3.31 0.1M
2021-02-26 3.18 3.28 3.11 3.24 0.3M
2021-02-25 3.13 3.27 2.98 3.13 0.2M
2021-02-24 3.07 3.09 2.95 3.02 0.2M
2021-02-23 3.33 3.33 2.93 3.08 0.3M
2021-02-22 3.18 3.36 3.04 3.33 0.3M
2021-02-19 3.03 3.23 2.94 3.08 0.3M
2021-02-18 3.23 3.43 2.85 3.02 0.3M
2021-02-17 3.33 3.43 3.13 3.42 0.4M
2021-02-16 2.87 3.01 2.79 2.90 0.4M
2021-02-12 2.68 2.79 2.54 2.67 0.8M
2021-02-11 2.72 2.83 2.60 2.73 0.3M
2021-02-10 2.84 2.89 2.59 2.68 0.2M
2021-02-09 2.64 2.88 2.64 2.72 0.3M
2021-02-08 2.79 2.79 2.64 2.64 0.2M
2021-02-05 2.54 2.58 2.40 2.54 0.1M
2021-02-04 2.44 2.49 2.35 2.42 0.1M
2021-02-03 2.54 2.54 2.40 2.45 0.1M
2021-02-02 2.89 2.89 2.33 2.54 0.3M
2021-02-01 2.20 2.53 1.99 2.24 0.6M
2021-01-29 2.45 2.45 2.05 2.15 0.3M
2021-01-28 2.25 2.45 2.10 2.24 0.3M
2021-01-27 2.59 2.59 2.35 2.52 0.2M
2021-01-26 2.45 2.74 2.45 2.74 0.2M
2021-01-25 2.53 2.53 2.45 2.49 0.2M
2021-01-22 2.64 2.64 2.14 2.54 0.1M
2021-01-21 2.79 2.79 2.58 2.67 0.2M
2021-01-20 2.42 2.59 2.42 2.56 0.3M
2021-01-19 2.59 2.62 2.42 2.48 0.3M
2021-01-15 2.54 2.91 2.54 2.76 0.3M
2021-01-14 2.26 2.52 2.26 2.48 0.1M
2021-01-13 2.19 2.66 2.19 2.40 0.1M
2021-01-12 2.27 2.46 2.20 2.26 0.3M
2021-01-11 2.18 2.41 2.18 2.34 0.1M
2021-01-08 2.52 2.52 2.36 2.39 0.1M
2021-01-07 2.20 2.49 2.20 2.43 0.2M
2021-01-06 2.37 2.37 2.20 2.20 0.3M
2021-01-05 2.05 2.17 2.03 2.17 0.2M
2021-01-04 2.00 2.15 2.00 2.11 0.2M