Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilbara Minerals Ltd (OP: PILBF )

2.370 -0.120 (-4.82%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1920 0.1940 0.1920 0.1940 288,700 -0.01(-3.34%)
Jan 30, 2020 0.2115 0.2115 0.1900 0.2007 149,781 -0.02(-8.36%)
Jan 29, 2020 0.2190 0.2300 0.2190 0.2190 49,700 +0.00(+1.39%)
Jan 28, 2020 0.2330 0.2330 0.2160 0.2160 9,392 -0.04(-14.62%)
Jan 27, 2020 0.2472 0.2540 0.2400 0.2530 50,200 +0.00(+1.20%)
Jan 24, 2020 0.2504 0.2504 0.2500 0.2500 10,800 -0.00(-1.73%)
Jan 23, 2020 0.2500 0.2580 0.2500 0.2544 21,900 +0.00(+0.95%)
Jan 22, 2020 0.2624 0.2624 0.2520 0.2520 1,224 -0.01(-5.58%)
Jan 21, 2020 0.2480 0.2669 0.2480 0.2669 22,850 +0.02(+8.50%)
Jan 17, 2020 0.2670 0.2670 0.2460 0.2460 19,900 +0.01(+3.75%)
Jan 16, 2020 0.2494 0.2494 0.2327 0.2371 21,375 -0.02(-7.02%)
Jan 15, 2020 0.2550 0.2560 0.2430 0.2550 105,400 -0.02(-7.91%)
Jan 14, 2020 0.2770 0.2770 0.2680 0.2769 112,685 +0.04(+15.37%)
Jan 13, 2020 0.2330 0.2470 0.2263 0.2400 73,559 -0.00(-1.64%)
Jan 10, 2020 0.2440 0.2440 0.2370 0.2440 25,700 +0.02(+7.02%)
Jan 09, 2020 0.2280 0.2280 0.2280 0.2280 2,400 +0.01(+6.05%)
Jan 08, 2020 0.2038 0.2150 0.2038 0.2150 826 +0.01(+4.88%)
Jan 07, 2020 0.2180 0.2313 0.2050 0.2050 36,100 +0.00(+0.24%)
Jan 02, 2020 0.2045 0.2045 0.2045 0 +0.00(+2.25%)
Dec 31, 2019 0.2011 0.2100 0.1950 0.2000 45,500 +0.01(+3.63%)
Dec 30, 2019 0.1930 0.2120 0.1930 0.1930 80,234 +0.01(+7.22%)
Dec 27, 2019 0.1780 0.1800 0.1780 0.1800 25,500 +0.01(+5.88%)
Dec 26, 2019 0.1730 0.1800 0.1700 0.1700 10,539 -0.00(-1.73%)
Dec 24, 2019 0.1850 0.1850 0.1730 0.1730 5,000 -0.01(-6.08%)
Dec 23, 2019 0.1780 0.1842 0.1710 0.1842 14,450 -0.00(-0.43%)
Dec 20, 2019 0.1850 0.1920 0.1850 0.1850 40,500 -0.00(-0.32%)
Dec 19, 2019 0.1800 0.1856 0.1800 0.1856 15,990 +0.00(+1.75%)
Dec 18, 2019 0.1765 0.1830 0.1765 0.1824 29,251 +0.00(+1.45%)
Dec 17, 2019 0.1830 0.1830 0.1761 0.1798 13,609 +0.00(+0.22%)
Dec 16, 2019 0.1920 0.1920 0.1794 0.1794 102,471 -0.01(-5.58%)
Dec 13, 2019 0.1808 0.1900 0.1808 0.1900 24,200 +0.00(+2.32%)
Dec 12, 2019 0.1696 0.1857 0.1696 0.1857 17,695 +0.02(+9.88%)
Dec 11, 2019 0.1796 0.1796 0.1682 0.1690 62,418 -0.01(-7.65%)
Dec 10, 2019 0.1860 0.1860 0.1830 0.1830 10,500 -0.00(-0.81%)
Dec 09, 2019 0.1897 0.1897 0.1845 0.1845 4,120 -0.01(-6.35%)
Dec 06, 2019 0.1942 0.1970 0.1942 0.1970 1,400 +0.00(+0.92%)
Dec 05, 2019 0.1952 0.1952 0.1952 0.1952 5,500 -0.00(-1.16%)
Dec 04, 2019 0.1904 0.1975 0.1904 0.1975 49,700 -0.01(-4.40%)
Dec 03, 2019 0.2066 0.2066 0.2066 40 +0.00(+0.00%)
Dec 02, 2019 0.1995 0.2100 0.1974 0.2066 37,586 -0.01(-4.48%)
Nov 29, 2019 0.2209 0.2209 0.2163 0.2163 2,500 +0.01(+6.34%)
Nov 27, 2019 0.2010 0.2034 0.2010 0.2034 3,100 +0.00(+1.19%)
Nov 26, 2019 0.2006 0.2166 0.2006 0.2010 8,812 -0.01(-4.29%)
Nov 22, 2019 0.2100 0.2100 0.2100 0 +0.00(+1.94%)
Nov 21, 2019 0.2020 0.2060 0.2020 0.2060 12,500 +0.01(+4.04%)
Nov 20, 2019 0.1980 0.1980 0.1980 0.1980 1,000 -0.01(-3.88%)
Nov 19, 2019 0.2038 0.2060 0.2030 0.2060 19,600 +0.00(+1.03%)
Nov 18, 2019 0.2039 0.2097 0.2039 0.2039 3,400 -0.01(-3.50%)
Nov 15, 2019 0.2113 0.2113 0.2100 0.2113 2,200 +0.00(+0.62%)
Nov 14, 2019 0.2050 0.2100 0.2050 0.2100 15,000 -0.01(-2.78%)
Nov 13, 2019 0.2160 0.2160 0.2025 0.2160 142,980 -0.01(-3.14%)
Nov 12, 2019 0.2238 0.2238 0.2230 0.2230 2,500 -0.01(-3.30%)
Nov 11, 2019 0.2306 0.2306 0.2306 0.2306 1,000 +0.01(+3.08%)
Nov 08, 2019 0.2376 0.2376 0.2237 0.2237 44,800 -0.00(-0.75%)
Nov 07, 2019 0.2217 0.2254 0.2217 0.2254 4,016 -0.01(-6.08%)
Nov 06, 2019 0.2450 0.2450 0.2348 0.2400 10,466 -0.02(-7.69%)
Nov 05, 2019 0.2678 0.2678 0.2549 0.2600 50,200 -0.01(-3.70%)
Nov 04, 2019 0.2540 0.2700 0.2540 0.2700 82,000 +0.03(+14.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.