Skip to main content

Pilbara Minerals Ltd (OP: PILBF )

2.070 -0.050 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.380 3.410 3.320 3.410 262,147 -0.11(-3.12%)
Jan 30, 2023 3.550 3.590 3.510 3.520 123,754 +0.04(+1.15%)
Jan 27, 2023 3.590 3.590 3.450 3.480 277,176 -0.20(-5.43%)
Jan 26, 2023 3.620 3.680 3.620 3.680 244,222 +0.08(+2.12%)
Jan 25, 2023 3.560 3.640 3.560 3.603 182,806 +0.03(+0.94%)
Jan 24, 2023 3.510 3.620 3.510 3.570 475,437 +0.10(+3.03%)
Jan 23, 2023 3.390 3.480 3.330 3.465 341,488 +0.26(+8.28%)
Jan 20, 2023 3.180 3.200 3.040 3.200 229,736 +0.35(+12.28%)
Jan 19, 2023 2.800 2.890 2.760 2.850 328,601 +0.06(+1.97%)
Jan 18, 2023 2.870 2.890 2.795 2.795 197,964 -0.10(-3.62%)
Jan 17, 2023 2.770 2.910 2.770 2.900 232,209 +0.10(+3.58%)
Jan 13, 2023 2.860 2.860 2.770 2.800 133,403 -0.15(-5.09%)
Jan 12, 2023 2.850 2.950 2.850 2.950 72,869 +0.16(+5.55%)
Jan 11, 2023 2.850 2.850 2.750 2.795 138,199 +0.07(+2.76%)
Jan 10, 2023 2.740 2.750 2.640 2.720 126,680 -0.03(-1.09%)
Jan 09, 2023 2.820 2.820 2.750 2.750 134,550 -0.02(-0.67%)
Jan 06, 2023 2.780 2.800 2.665 2.768 161,911 +0.23(+9.00%)
Jan 05, 2023 2.535 2.575 2.500 2.540 717,387 -0.06(-2.31%)
Jan 04, 2023 2.460 2.600 2.460 2.600 804,715 +0.18(+7.44%)
Jan 03, 2023 2.530 2.530 2.380 2.420 283,082 -0.11(-4.35%)
Dec 30, 2022 2.470 2.550 2.470 2.530 2,368,927 +0.00(+0.00%)
Dec 29, 2022 2.420 2.550 2.420 2.530 187,322 +0.13(+5.42%)
Dec 28, 2022 2.520 2.540 2.400 2.400 581,980 -0.17(-6.43%)
Dec 27, 2022 2.520 2.600 2.520 2.565 126,010 +0.04(+1.38%)
Dec 23, 2022 2.500 2.562 2.500 2.530 69,647 -0.03(-0.98%)
Dec 22, 2022 2.520 2.586 2.520 2.555 117,712 -0.01(-0.58%)
Dec 21, 2022 2.520 2.600 2.520 2.570 176,413 -0.01(-0.39%)
Dec 20, 2022 2.500 2.650 2.500 2.580 146,479 -0.07(-2.82%)
Dec 19, 2022 2.800 2.800 2.600 2.655 337,221 -0.04(-1.30%)
Dec 16, 2022 2.660 2.810 2.650 2.690 164,357 +0.02(+0.90%)
Dec 15, 2022 2.800 2.830 2.660 2.666 554,485 -0.41(-13.30%)
Dec 14, 2022 3.150 3.150 3.050 3.075 115,001 -0.02(-0.61%)
Dec 13, 2022 3.140 3.165 3.067 3.094 38,706 -0.01(-0.19%)
Dec 12, 2022 3.100 3.100 3.000 3.100 33,830 +0.06(+2.14%)
Dec 09, 2022 3.080 3.080 3.010 3.035 86,835 -0.05(-1.78%)
Dec 08, 2022 3.000 3.090 3.000 3.090 105,850 -0.13(-4.04%)
Dec 07, 2022 3.100 3.220 3.100 3.220 114,060 +0.14(+4.55%)
Dec 06, 2022 3.200 3.200 3.050 3.080 166,547 +0.06(+1.99%)
Dec 05, 2022 3.230 3.230 3.020 3.020 211,704 -0.31(-9.17%)
Dec 02, 2022 3.200 3.330 3.170 3.325 166,924 +0.12(+3.91%)
Dec 01, 2022 3.250 3.340 3.190 3.200 40,045 -0.06(-1.84%)
Nov 30, 2022 3.090 3.270 3.090 3.260 169,378 +0.23(+7.77%)
Nov 29, 2022 2.950 3.090 2.950 3.025 41,069 +0.10(+3.42%)
Nov 28, 2022 2.960 3.010 2.920 2.925 205,809 -0.07(-2.17%)
Nov 25, 2022 3.050 3.050 2.970 2.990 381,581 -0.34(-10.32%)
Nov 23, 2022 3.310 3.380 3.260 3.334 75,845 +0.04(+1.34%)
Nov 22, 2022 3.390 3.390 3.260 3.290 71,433 +0.09(+2.68%)
Nov 21, 2022 3.060 3.250 3.060 3.204 461,060 +0.01(+0.28%)
Nov 18, 2022 3.310 3.310 3.180 3.195 106,157 -0.10(-2.89%)
Nov 17, 2022 3.300 3.400 3.250 3.290 133,817 -0.10(-2.95%)
Nov 16, 2022 3.429 3.429 3.320 3.390 146,440 +0.12(+3.51%)
Nov 15, 2022 3.330 3.330 3.230 3.275 404,028 -0.27(-7.75%)
Nov 14, 2022 3.660 3.660 3.510 3.550 223,976 -0.15(-4.05%)
Nov 11, 2022 3.580 3.710 3.580 3.700 146,719 +0.09(+2.49%)
Nov 10, 2022 3.570 3.620 3.520 3.610 139,154 +0.19(+5.56%)
Nov 09, 2022 3.440 3.630 3.420 3.420 81,714 -0.20(-5.59%)
Nov 08, 2022 3.515 3.630 3.500 3.623 159,160 +0.18(+5.31%)
Nov 07, 2022 3.450 3.450 3.280 3.440 142,776 +0.02(+0.44%)
Nov 04, 2022 3.250 3.460 3.250 3.425 116,215 +0.24(+7.70%)
Nov 03, 2022 3.174 3.240 3.080 3.180 70,160 -0.05(-1.55%)
Nov 02, 2022 3.180 3.370 3.160 3.230 3,489,586 -0.16(-4.66%)
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.