OTC Markets OTCQX - Delayed Quote USD
Paladin Energy Ltd (PALAF)
4.1200
+0.0500
+(1.23%)
At close: 2:57:03 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 4.1000 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 38,351 |
| May 27, 2025 | 4.2200 | 4.2200 | 4.0100 | 4.0600 | 4.0600 | 62,500 |
| May 23, 2025 | 3.8500 | 4.0900 | 3.7500 | 3.9900 | 3.9900 | 205,400 |
| May 22, 2025 | 3.7600 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 494,100 |
| May 21, 2025 | 3.7100 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 81,800 |
| May 20, 2025 | 3.7000 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 49,200 |
| May 19, 2025 | 3.8900 | 3.9100 | 3.6100 | 3.6500 | 3.6500 | 62,500 |
| May 16, 2025 | 3.9400 | 3.9500 | 3.8000 | 3.8100 | 3.8100 | 98,900 |
| May 15, 2025 | 4.0700 | 4.1200 | 4.0000 | 4.0400 | 4.0400 | 60,600 |
| May 14, 2025 | 4.2200 | 4.2600 | 4.0500 | 4.0700 | 4.0700 | 40,300 |
| May 13, 2025 | 4.1200 | 4.4700 | 4.0600 | 4.1400 | 4.1400 | 71,800 |
| May 12, 2025 | 4.1000 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 85,900 |
| May 9, 2025 | 3.9200 | 4.0900 | 3.9200 | 4.0000 | 4.0000 | 44,900 |
| May 8, 2025 | 4.1300 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 76,300 |
| May 7, 2025 | 4.0000 | 4.1300 | 3.9600 | 4.0800 | 4.0800 | 41,500 |
| May 6, 2025 | 4.0800 | 4.0900 | 3.8100 | 4.0900 | 4.0900 | 117,100 |
| May 5, 2025 | 3.8600 | 4.0000 | 3.8600 | 3.9400 | 3.9400 | 42,300 |
| May 2, 2025 | 3.8200 | 3.9900 | 3.8200 | 3.9000 | 3.9000 | 120,700 |
| May 1, 2025 | 3.7100 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 59,100 |
| Apr 30, 2025 | 3.8600 | 3.8600 | 3.5200 | 3.6700 | 3.6700 | 180,600 |
| Apr 29, 2025 | 3.8400 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 107,300 |
| Apr 28, 2025 | 3.4700 | 3.6700 | 3.4700 | 3.6000 | 3.6000 | 202,600 |
| Apr 25, 2025 | 3.7100 | 3.7100 | 3.4300 | 3.5400 | 3.5400 | 582,700 |
| Apr 24, 2025 | 3.4100 | 3.6800 | 3.4100 | 3.6500 | 3.6500 | 192,700 |
| Apr 23, 2025 | 3.0600 | 3.2600 | 2.8900 | 3.1400 | 3.1400 | 331,800 |
| Apr 22, 2025 | 2.7000 | 2.7200 | 2.5100 | 2.6500 | 2.6500 | 169,400 |
| Apr 21, 2025 | 2.9900 | 2.9900 | 2.7500 | 2.8000 | 2.8000 | 445,900 |
| Apr 17, 2025 | 2.7800 | 2.9600 | 2.7800 | 2.8900 | 2.8900 | 257,400 |
| Apr 16, 2025 | 2.9000 | 2.9300 | 2.7900 | 2.7900 | 2.7900 | 199,300 |
| Apr 15, 2025 | 3.0200 | 3.0200 | 2.8000 | 2.9500 | 2.9500 | 377,500 |
| Apr 14, 2025 | 3.0500 | 3.1900 | 2.9000 | 3.0000 | 3.0000 | 445,200 |
| Apr 11, 2025 | 2.9600 | 2.9600 | 2.7400 | 2.9000 | 2.9000 | 101,600 |
| Apr 10, 2025 | 2.9000 | 2.9300 | 2.6800 | 2.7300 | 2.7300 | 123,800 |
| Apr 9, 2025 | 2.3300 | 2.7400 | 2.3300 | 2.7100 | 2.7100 | 257,300 |
| Apr 8, 2025 | 2.5000 | 2.7300 | 2.4000 | 2.4000 | 2.4000 | 262,900 |
| Apr 7, 2025 | 2.6500 | 2.6800 | 2.4000 | 2.5000 | 2.5000 | 292,300 |
| Apr 4, 2025 | 2.9300 | 3.0200 | 2.5000 | 2.6700 | 2.6700 | 461,700 |
| Apr 3, 2025 | 4.0200 | 4.0200 | 2.8000 | 2.9300 | 2.9300 | 149,400 |
| Apr 2, 2025 | 3.0500 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 115,600 |
| Apr 1, 2025 | 3.1400 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 99,600 |
| Mar 31, 2025 | 3.1900 | 3.2100 | 3.1100 | 3.1600 | 3.1600 | 335,300 |
| Mar 28, 2025 | 3.5400 | 3.6200 | 3.2200 | 3.2800 | 3.2800 | 258,000 |
| Mar 27, 2025 | 3.6000 | 3.6100 | 3.4400 | 3.5700 | 3.5700 | 353,700 |
| Mar 26, 2025 | 3.7000 | 3.7000 | 3.4600 | 3.5100 | 3.5100 | 168,500 |
| Mar 25, 2025 | 4.0900 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 104,600 |
| Mar 24, 2025 | 4.0600 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 159,200 |
| Mar 21, 2025 | 4.2800 | 4.2800 | 4.0000 | 4.0600 | 4.0600 | 194,900 |
| Mar 20, 2025 | 4.4800 | 4.4800 | 4.2900 | 4.3600 | 4.3600 | 46,900 |
| Mar 19, 2025 | 4.4000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 66,200 |
| Mar 18, 2025 | 4.3500 | 4.3600 | 4.1500 | 4.1800 | 4.1800 | 89,300 |
| Mar 17, 2025 | 4.0600 | 4.3700 | 4.0600 | 4.3300 | 4.3300 | 291,500 |
| Mar 14, 2025 | 3.8900 | 4.2100 | 3.8900 | 4.1000 | 4.1000 | 89,200 |
| Mar 13, 2025 | 4.0300 | 4.0300 | 3.8800 | 3.9000 | 3.9000 | 108,200 |
| Mar 12, 2025 | 4.0300 | 4.0300 | 3.8300 | 3.8600 | 3.8600 | 117,300 |
| Mar 11, 2025 | 3.8800 | 3.9800 | 3.7600 | 3.9300 | 3.9300 | 274,500 |
| Mar 10, 2025 | 4.0100 | 4.1000 | 3.8100 | 3.8800 | 3.8800 | 128,800 |
| Mar 7, 2025 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 128,000 |
| Mar 6, 2025 | 4.1900 | 4.3300 | 4.1500 | 4.2800 | 4.2800 | 83,900 |
| Mar 5, 2025 | 4.0800 | 4.3700 | 4.0800 | 4.2700 | 4.2700 | 110,200 |
| Mar 4, 2025 | 4.1800 | 4.2800 | 4.0200 | 4.2000 | 4.2000 | 422,800 |
| Mar 3, 2025 | 4.2500 | 4.4300 | 4.2000 | 4.2000 | 4.2000 | 278,700 |
| Feb 28, 2025 | 4.2900 | 4.3400 | 4.1900 | 4.2000 | 4.2000 | 168,300 |
| Feb 27, 2025 | 4.5500 | 4.5500 | 4.2700 | 4.3000 | 4.3000 | 131,100 |
| Feb 26, 2025 | 4.2400 | 4.5200 | 4.2400 | 4.3900 | 4.3900 | 222,000 |
| Feb 25, 2025 | 4.6400 | 4.6400 | 4.4500 | 4.4600 | 4.4600 | 174,300 |
| Feb 24, 2025 | 4.6200 | 4.8000 | 4.5900 | 4.6800 | 4.6800 | 304,200 |
| Feb 21, 2025 | 4.9000 | 4.9200 | 4.7200 | 4.8200 | 4.8200 | 52,700 |
| Feb 20, 2025 | 4.8100 | 4.9800 | 4.8100 | 4.9200 | 4.9200 | 91,100 |
| Feb 19, 2025 | 5.0000 | 5.0000 | 4.8500 | 4.9400 | 4.9400 | 112,200 |
| Feb 18, 2025 | 5.0000 | 5.1000 | 4.9300 | 5.0100 | 5.0100 | 356,900 |
| Feb 14, 2025 | 5.1400 | 5.1700 | 5.0200 | 5.0200 | 5.0200 | 121,200 |
| Feb 13, 2025 | 5.2800 | 5.2800 | 5.1400 | 5.2500 | 5.2500 | 118,000 |
| Feb 12, 2025 | 5.2200 | 5.3300 | 5.1500 | 5.2600 | 5.2600 | 88,800 |
| Feb 11, 2025 | 5.2900 | 5.3100 | 5.2000 | 5.2200 | 5.2200 | 83,100 |
| Feb 10, 2025 | 5.2600 | 5.4100 | 5.2600 | 5.3400 | 5.3400 | 151,400 |
| Feb 7, 2025 | 4.8200 | 5.4700 | 4.8200 | 5.3700 | 5.3700 | 116,900 |
| Feb 6, 2025 | 5.4800 | 5.5300 | 5.3600 | 5.3700 | 5.3700 | 124,300 |
| Feb 5, 2025 | 5.4800 | 5.6000 | 5.4800 | 5.5300 | 5.5300 | 170,100 |
| Feb 4, 2025 | 5.2800 | 5.9600 | 5.2800 | 5.5600 | 5.5600 | 87,600 |
| Feb 3, 2025 | 5.3900 | 5.3900 | 5.0800 | 5.2500 | 5.2500 | 76,700 |
| Jan 31, 2025 | 5.4200 | 5.5500 | 5.4200 | 5.4400 | 5.4400 | 69,200 |
| Jan 30, 2025 | 5.1800 | 5.4100 | 5.1800 | 5.3700 | 5.3700 | 75,000 |
| Jan 29, 2025 | 5.1100 | 5.3700 | 5.1100 | 5.2400 | 5.2400 | 78,100 |
| Jan 28, 2025 | 5.5000 | 5.5000 | 4.6800 | 5.2300 | 5.2300 | 122,500 |
| Jan 27, 2025 | 5.8000 | 5.8000 | 5.0900 | 5.2000 | 5.2000 | 171,000 |
| Jan 24, 2025 | 5.6800 | 6.2700 | 5.6800 | 5.7200 | 5.7200 | 391,700 |
| Jan 23, 2025 | 6.3000 | 6.7500 | 5.2200 | 5.7600 | 5.7600 | 148,800 |
| Jan 22, 2025 | 5.4100 | 5.9800 | 5.4100 | 5.8900 | 5.8900 | 209,900 |
| Jan 21, 2025 | 4.6700 | 5.4200 | 4.6700 | 5.3000 | 5.3000 | 38,100 |
| Jan 17, 2025 | 5.3100 | 5.3500 | 5.2700 | 5.3300 | 5.3300 | 15,800 |
| Jan 16, 2025 | 4.6000 | 5.3600 | 4.6000 | 5.1800 | 5.1800 | 120,100 |
| Jan 15, 2025 | 5.2500 | 5.3100 | 5.1200 | 5.2300 | 5.2300 | 72,200 |
| Jan 14, 2025 | 5.2000 | 5.3200 | 5.1200 | 5.2500 | 5.2500 | 176,100 |
| Jan 13, 2025 | 4.8900 | 5.1900 | 4.3000 | 5.0600 | 5.0600 | 108,000 |
| Jan 10, 2025 | 5.3000 | 5.3000 | 4.7500 | 4.8000 | 4.8000 | 81,700 |
| Jan 8, 2025 | 5.3600 | 5.3600 | 5.0900 | 5.0900 | 5.0900 | 56,700 |
| Jan 7, 2025 | 4.8800 | 5.4700 | 4.8800 | 5.3700 | 5.3700 | 154,400 |
| Jan 6, 2025 | 4.5000 | 5.5300 | 4.5000 | 5.4700 | 5.4700 | 150,500 |
| Jan 3, 2025 | 5.5000 | 5.5000 | 5.0500 | 5.1400 | 5.1400 | 72,700 |
| Jan 2, 2025 | 4.5200 | 5.3800 | 4.5200 | 5.2500 | 5.2500 | 2,746,500 |
| Dec 31, 2024 | 4.9400 | 4.9400 | 4.5100 | 4.5100 | 4.5100 | 39,500 |
| Dec 30, 2024 | 4.8100 | 4.8100 | 4.5800 | 4.5800 | 4.5800 | 109,400 |
| Dec 27, 2024 | 4.6400 | 4.7900 | 4.6400 | 4.7600 | 4.7600 | 76,800 |
| Dec 26, 2024 | 4.7000 | 4.8500 | 4.6900 | 4.7800 | 4.7800 | 123,700 |
| Dec 24, 2024 | 5.2500 | 5.2500 | 4.6200 | 4.6700 | 4.6700 | 104,500 |
| Dec 23, 2024 | 5.0000 | 5.0300 | 4.9000 | 4.9500 | 4.9500 | 11,000 |
| Dec 20, 2024 | 4.9500 | 5.0800 | 4.7600 | 5.0700 | 5.0700 | 15,900 |
| Dec 19, 2024 | 4.5400 | 5.0400 | 4.5400 | 4.9100 | 4.9100 | 46,300 |
| Dec 18, 2024 | 4.8000 | 4.9500 | 4.6000 | 4.6800 | 4.6800 | 38,500 |
| Dec 17, 2024 | 4.7400 | 4.8300 | 4.6000 | 4.6700 | 4.6700 | 22,400 |
| Dec 16, 2024 | 4.9500 | 4.9500 | 4.6700 | 4.7400 | 4.7400 | 93,100 |
| Dec 13, 2024 | 4.7500 | 5.1100 | 4.7500 | 4.9300 | 4.9300 | 116,400 |
| Dec 12, 2024 | 4.8900 | 4.8900 | 4.7400 | 4.7600 | 4.7600 | 22,500 |
| Dec 11, 2024 | 5.6000 | 5.6000 | 4.8000 | 4.8800 | 4.8800 | 38,200 |
| Dec 10, 2024 | 4.6000 | 5.0300 | 4.6000 | 4.9200 | 4.9200 | 37,700 |
| Dec 9, 2024 | 5.3100 | 5.3100 | 4.6200 | 4.8100 | 4.8100 | 41,900 |
| Dec 6, 2024 | 4.8300 | 4.8700 | 4.7800 | 4.8000 | 4.8000 | 34,000 |
| Dec 5, 2024 | 4.2700 | 4.9300 | 4.2700 | 4.9300 | 4.9300 | 26,800 |
| Dec 4, 2024 | 5.0200 | 5.0200 | 4.9100 | 4.9200 | 4.9200 | 24,700 |
| Dec 3, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.9100 | 4.9100 | 32,700 |
| Dec 2, 2024 | 5.4800 | 5.4800 | 4.8600 | 4.9900 | 4.9900 | 52,100 |
| Nov 29, 2024 | 5.2600 | 5.9200 | 5.0100 | 5.0400 | 5.0400 | 15,300 |
| Nov 27, 2024 | 4.6800 | 5.2800 | 4.6800 | 5.2600 | 5.2600 | 17,100 |
| Nov 26, 2024 | 5.2700 | 5.3600 | 5.2600 | 5.3000 | 5.3000 | 13,200 |
| Nov 25, 2024 | 5.3200 | 5.3500 | 5.2600 | 5.2800 | 5.2800 | 32,000 |
| Nov 22, 2024 | 4.5100 | 5.3900 | 4.5100 | 5.2700 | 5.2700 | 68,500 |
| Nov 21, 2024 | 5.0400 | 5.1600 | 4.9600 | 5.1600 | 5.1600 | 46,400 |
| Nov 20, 2024 | 5.1000 | 5.1200 | 4.9500 | 5.0100 | 5.0100 | 40,400 |
| Nov 19, 2024 | 5.2000 | 5.2800 | 4.9900 | 5.2800 | 5.2800 | 34,500 |
| Nov 18, 2024 | 4.9000 | 5.2800 | 4.9000 | 5.1600 | 5.1600 | 182,700 |
| Nov 15, 2024 | 4.9500 | 5.1000 | 4.7000 | 4.8200 | 4.8200 | 75,800 |
| Nov 14, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 52,300 |
| Nov 13, 2024 | 4.7500 | 5.2200 | 4.7500 | 4.7900 | 4.7900 | 117,500 |
| Nov 12, 2024 | 4.9500 | 4.9500 | 4.4000 | 4.7100 | 4.7100 | 616,100 |
| Nov 11, 2024 | 6.7700 | 6.7700 | 6.2100 | 6.2700 | 6.2700 | 22,400 |
| Nov 8, 2024 | 6.5500 | 6.7700 | 6.3400 | 6.3800 | 6.3800 | 16,400 |
| Nov 7, 2024 | 6.2900 | 6.9900 | 6.2900 | 6.7000 | 6.7000 | 19,200 |
| Nov 6, 2024 | 6.3500 | 7.1600 | 6.2300 | 6.2900 | 6.2900 | 36,100 |
| Nov 5, 2024 | 6.0000 | 6.4800 | 6.0000 | 6.4500 | 6.4500 | 18,800 |
| Nov 4, 2024 | 6.4000 | 6.5500 | 6.2600 | 6.2700 | 6.2700 | 23,800 |
| Nov 1, 2024 | 7.0300 | 7.2500 | 6.5900 | 6.5900 | 6.5900 | 6,500 |
| Oct 31, 2024 | 6.7000 | 6.7100 | 6.4100 | 6.6000 | 6.6000 | 11,900 |
| Oct 30, 2024 | 7.4700 | 7.4700 | 6.4000 | 6.5500 | 6.5500 | 45,200 |
| Oct 29, 2024 | 7.5000 | 7.5000 | 6.4400 | 6.5000 | 6.5000 | 120,200 |
| Oct 28, 2024 | 8.1000 | 8.1000 | 6.8000 | 7.1100 | 7.1100 | 100,700 |
| Oct 25, 2024 | 8.4200 | 8.4200 | 8.1500 | 8.1500 | 8.1500 | 8,300 |
| Oct 24, 2024 | 7.9800 | 8.9500 | 7.9800 | 8.1600 | 8.1600 | 9,200 |
| Oct 23, 2024 | 8.4300 | 8.4300 | 7.9100 | 7.9700 | 7.9700 | 7,400 |
| Oct 22, 2024 | 8.0000 | 8.8000 | 8.0000 | 8.4600 | 8.4600 | 10,500 |
| Oct 21, 2024 | 8.8400 | 8.8400 | 8.5000 | 8.5400 | 8.5400 | 16,000 |
| Oct 18, 2024 | 8.6300 | 8.7300 | 8.5000 | 8.6200 | 8.6200 | 34,500 |
| Oct 17, 2024 | 8.7500 | 9.2000 | 8.7300 | 8.7400 | 8.7400 | 34,500 |
| Oct 16, 2024 | 7.6700 | 8.6300 | 7.6700 | 8.5800 | 8.5800 | 73,200 |
| Oct 15, 2024 | 7.1000 | 8.2000 | 7.1000 | 8.1100 | 8.1100 | 3,300 |
| Oct 14, 2024 | 8.2500 | 8.3800 | 8.1100 | 8.1100 | 8.1100 | 14,700 |
| Oct 11, 2024 | 7.8100 | 8.1500 | 7.8100 | 7.9900 | 7.9900 | 26,900 |
| Oct 10, 2024 | 8.0000 | 8.2500 | 7.8500 | 8.0400 | 8.0400 | 9,600 |
| Oct 9, 2024 | 7.8800 | 8.1200 | 7.8100 | 7.8100 | 7.8100 | 9,500 |
| Oct 8, 2024 | 7.8600 | 8.1000 | 7.8600 | 8.1000 | 8.1000 | 17,100 |
| Oct 7, 2024 | 8.0400 | 8.4000 | 8.0000 | 8.0000 | 8.0000 | 4,200 |
| Oct 4, 2024 | 8.4100 | 8.5000 | 8.0500 | 8.0500 | 8.0500 | 9,900 |
| Oct 3, 2024 | 8.4500 | 8.7500 | 8.2400 | 8.2400 | 8.2400 | 8,600 |
| Oct 2, 2024 | 8.3400 | 8.4800 | 8.2300 | 8.3900 | 8.3900 | 6,300 |
| Oct 1, 2024 | 7.7700 | 8.3500 | 7.7700 | 8.3500 | 8.3500 | 16,600 |
| Sep 30, 2024 | 7.3500 | 8.0200 | 7.3500 | 7.7600 | 7.7600 | 3,900 |
| Sep 27, 2024 | 7.7200 | 8.3400 | 7.7200 | 8.1400 | 8.1400 | 11,000 |
| Sep 26, 2024 | 7.6000 | 8.1900 | 7.6000 | 7.8500 | 7.8500 | 22,900 |
| Sep 25, 2024 | 7.5900 | 7.5900 | 7.2700 | 7.3700 | 7.3700 | 31,600 |
| Sep 24, 2024 | 7.7000 | 7.7000 | 7.4900 | 7.5900 | 7.5900 | 18,800 |
| Sep 23, 2024 | 7.1000 | 7.4000 | 6.9000 | 7.1900 | 7.1900 | 15,000 |
| Sep 20, 2024 | 7.0000 | 7.4600 | 6.7500 | 6.9400 | 6.9400 | 15,500 |
| Sep 19, 2024 | 6.5000 | 6.8500 | 6.5000 | 6.8300 | 6.8300 | 30,900 |
| Sep 18, 2024 | 6.2200 | 6.3300 | 6.0100 | 6.0500 | 6.0500 | 5,200 |
| Sep 17, 2024 | 6.2200 | 6.2900 | 6.0700 | 6.1100 | 6.1100 | 11,200 |
| Sep 16, 2024 | 6.4800 | 6.4800 | 6.0600 | 6.1000 | 6.1000 | 67,300 |
| Sep 13, 2024 | 6.2000 | 6.7500 | 6.1500 | 6.2000 | 6.2000 | 17,400 |
| Sep 12, 2024 | 6.2000 | 7.1500 | 6.2000 | 6.6100 | 6.6100 | 8,800 |
| Sep 11, 2024 | 6.1300 | 6.4900 | 5.8000 | 6.4700 | 6.4700 | 55,900 |
| Sep 10, 2024 | 5.1500 | 6.0000 | 5.1500 | 6.0000 | 6.0000 | 98,300 |
| Sep 9, 2024 | 5.5000 | 6.1600 | 5.0700 | 5.6100 | 5.6100 | 60,400 |
| Sep 6, 2024 | 5.2500 | 5.8000 | 5.2500 | 5.5800 | 5.5800 | 56,300 |
| Sep 5, 2024 | 5.9300 | 5.9300 | 5.8400 | 5.8600 | 5.8600 | 16,400 |
| Sep 4, 2024 | 6.1000 | 6.1000 | 5.8000 | 5.9400 | 5.9400 | 6,500 |
| Sep 3, 2024 | 6.4000 | 6.4000 | 5.9100 | 5.9700 | 5.9700 | 19,500 |
| Aug 30, 2024 | 6.6400 | 6.7000 | 6.3600 | 6.7000 | 6.7000 | 13,200 |
| Aug 29, 2024 | 6.6100 | 7.2300 | 6.5100 | 6.6000 | 6.6000 | 7,500 |
| Aug 28, 2024 | 6.3500 | 6.8300 | 6.3500 | 6.8200 | 6.8200 | 16,500 |
| Aug 27, 2024 | 8.0000 | 8.0000 | 7.2100 | 7.2100 | 7.2100 | 8,500 |
| Aug 26, 2024 | 6.5000 | 7.6300 | 6.5000 | 7.5000 | 7.5000 | 19,500 |
| Aug 23, 2024 | 6.7000 | 7.2600 | 6.7000 | 6.9600 | 6.9600 | 29,100 |
| Aug 22, 2024 | 6.5000 | 6.9700 | 6.5000 | 6.6800 | 6.6800 | 5,500 |
| Aug 21, 2024 | 6.8600 | 6.9400 | 6.7100 | 6.8200 | 6.8200 | 4,700 |
| Aug 20, 2024 | 6.8000 | 6.8700 | 6.5000 | 6.7000 | 6.7000 | 12,300 |
| Aug 19, 2024 | 7.0000 | 7.0000 | 6.6200 | 6.7000 | 6.7000 | 224,300 |
| Aug 16, 2024 | 6.9900 | 7.0600 | 6.8600 | 7.0000 | 7.0000 | 50,500 |
| Aug 15, 2024 | 6.4000 | 7.5500 | 6.4000 | 6.8500 | 6.8500 | 61,100 |
| Aug 14, 2024 | 6.8000 | 6.9100 | 6.4500 | 6.5300 | 6.5300 | 44,600 |
| Aug 13, 2024 | 6.1300 | 6.7700 | 6.1300 | 6.7500 | 6.7500 | 30,100 |
| Aug 12, 2024 | 6.8400 | 6.8400 | 6.4800 | 6.6100 | 6.6100 | 66,900 |
| Aug 9, 2024 | 7.3900 | 7.3900 | 6.4500 | 6.7000 | 6.7000 | 115,400 |
| Aug 8, 2024 | 6.1300 | 6.7400 | 6.1300 | 6.7100 | 6.7100 | 121,200 |
| Aug 7, 2024 | 6.7700 | 6.8600 | 6.5500 | 6.5600 | 6.5600 | 20,800 |
| Aug 6, 2024 | 5.5000 | 6.6000 | 5.5000 | 6.5100 | 6.5100 | 74,300 |
| Aug 5, 2024 | 5.5500 | 6.3700 | 5.5500 | 6.3200 | 6.3200 | 48,600 |
| Aug 2, 2024 | 6.7800 | 7.1000 | 6.2600 | 6.3300 | 6.3300 | 103,700 |
| Aug 1, 2024 | 7.1900 | 7.6800 | 7.0400 | 7.1000 | 7.1000 | 26,800 |
| Jul 31, 2024 | 7.3500 | 7.5600 | 7.3000 | 7.5600 | 7.5600 | 68,900 |
| Jul 30, 2024 | 6.6000 | 7.4000 | 6.6000 | 7.3000 | 7.3000 | 29,900 |
| Jul 29, 2024 | 7.5000 | 7.5000 | 7.0400 | 7.2000 | 7.2000 | 35,800 |
| Jul 26, 2024 | 6.9900 | 7.6500 | 6.9900 | 7.6000 | 7.6000 | 29,200 |
| Jul 25, 2024 | 8.0000 | 8.0000 | 7.1700 | 7.3800 | 7.3800 | 39,400 |
| Jul 24, 2024 | 7.9100 | 7.9100 | 7.5100 | 7.6000 | 7.6000 | 26,100 |
| Jul 23, 2024 | 8.2500 | 8.2600 | 7.8300 | 8.0000 | 8.0000 | 31,900 |
| Jul 22, 2024 | 8.3500 | 8.4000 | 8.3000 | 8.3800 | 8.3800 | 30,200 |
| Jul 19, 2024 | 8.2500 | 8.5000 | 8.2500 | 8.4000 | 8.4000 | 16,100 |
| Jul 18, 2024 | 8.5500 | 8.6500 | 8.4000 | 8.4000 | 8.4000 | 17,800 |
| Jul 17, 2024 | 10.5300 | 10.5300 | 8.5600 | 8.5600 | 8.5600 | 17,000 |
| Jul 16, 2024 | 9.4100 | 9.4100 | 8.9000 | 9.1500 | 9.1500 | 55,200 |
| Jul 15, 2024 | 9.3900 | 9.6200 | 9.2400 | 9.2500 | 9.2500 | 59,400 |
| Jul 12, 2024 | 9.4900 | 9.5900 | 9.4000 | 9.5100 | 9.5100 | 13,700 |
| Jul 11, 2024 | 9.4900 | 9.4900 | 9.4500 | 9.4700 | 9.4700 | 17,900 |
| Jul 10, 2024 | 8.8500 | 9.3900 | 8.8500 | 9.3000 | 9.3000 | 155,100 |
| Jul 9, 2024 | 8.6500 | 8.8100 | 8.6000 | 8.8100 | 8.8100 | 58,200 |
| Jul 8, 2024 | 7.9600 | 8.8500 | 7.9600 | 8.7300 | 8.7300 | 66,300 |
| Jul 5, 2024 | 8.4000 | 8.8500 | 8.4000 | 8.8500 | 8.8500 | 28,100 |
| Jul 3, 2024 | 8.6200 | 9.0600 | 8.6200 | 8.8800 | 8.8800 | 15,300 |
| Jul 2, 2024 | 8.3700 | 9.1100 | 8.2000 | 8.2100 | 8.2100 | 93,300 |
| Jul 1, 2024 | 8.5700 | 8.5700 | 8.2500 | 8.3500 | 8.3500 | 69,100 |
| Jun 28, 2024 | 8.4000 | 8.6700 | 8.0500 | 8.0600 | 8.0600 | 138,200 |
| Jun 27, 2024 | 7.5900 | 8.4100 | 7.5900 | 8.4100 | 8.4100 | 52,000 |
| Jun 26, 2024 | 8.3500 | 8.4000 | 8.1300 | 8.1900 | 8.1900 | 43,000 |
| Jun 25, 2024 | 8.4800 | 8.6200 | 8.2500 | 8.3400 | 8.3400 | 61,200 |
| Jun 24, 2024 | 9.0000 | 9.0000 | 8.2500 | 8.4800 | 8.4800 | 91,500 |
| Jun 21, 2024 | 8.1100 | 9.0000 | 8.1100 | 8.8100 | 8.8100 | 10,900 |
| Jun 20, 2024 | 9.0500 | 9.0500 | 8.9900 | 9.0400 | 9.0400 | 50,400 |
| Jun 18, 2024 | 8.9500 | 9.1600 | 8.9300 | 9.1600 | 9.1600 | 130,600 |
| Jun 17, 2024 | 9.2700 | 9.2700 | 8.7200 | 8.9500 | 8.9500 | 26,500 |
| Jun 14, 2024 | 9.7700 | 9.7700 | 9.2700 | 9.2700 | 9.2700 | 29,500 |
| Jun 13, 2024 | 9.6400 | 9.6400 | 9.2700 | 9.3100 | 9.3100 | 43,900 |
| Jun 12, 2024 | 9.5000 | 9.8800 | 9.5000 | 9.7000 | 9.7000 | 20,300 |
| Jun 11, 2024 | 9.9200 | 9.9200 | 8.9500 | 9.5000 | 9.5000 | 67,100 |
| Jun 10, 2024 | 10.1400 | 10.4000 | 9.9500 | 9.9500 | 9.9500 | 33,900 |
| Jun 7, 2024 | 10.1200 | 10.1200 | 9.9800 | 9.9800 | 9.9800 | 30,500 |
| Jun 6, 2024 | 10.1400 | 11.0000 | 10.0000 | 10.2500 | 10.2500 | 137,500 |
| Jun 5, 2024 | 10.7800 | 10.7800 | 10.0400 | 10.2800 | 10.2800 | 6,600 |
| Jun 4, 2024 | 10.1500 | 10.4500 | 10.0000 | 10.0100 | 10.0100 | 23,000 |
| Jun 3, 2024 | 10.3800 | 10.6500 | 10.1000 | 10.1100 | 10.1100 | 79,300 |
| May 31, 2024 | 10.5800 | 10.7500 | 10.4800 | 10.6600 | 10.6600 | 30,200 |
| May 30, 2024 | 10.2800 | 10.5700 | 10.2800 | 10.4900 | 10.4900 | 20,000 |
| May 29, 2024 | 10.2400 | 10.5800 | 10.2400 | 10.3300 | 10.3300 | 20,200 |
Related Tickers
DYLLF Deep Yellow Limited
0.8750
-2.78%
UROY Uranium Royalty Corp.
2.3400
0.00%
BQSSF Boss Energy Limited
2.6500
-0.38%
BNNLF Bannerman Energy Ltd
1.8200
-1.09%
ISOU IsoEnergy Ltd.
7.77
+1.57%
EU enCore Energy Corp.
2.1200
-0.93%
ANLDF Anfield Energy Inc.
0.0827
+8.82%
SRUUF Sprott Physical Uranium Trust Fund
16.63
+1.77%
DYL.AX Deep Yellow Limited
1.3900
-0.71%
AEC.V Anfield Energy Inc.
0.1150
+9.52%