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 (%)
Nov 30, 2020 0.5200 0.5418 0.5160 0.5206 185,613 -0.00(-0.84%)
Nov 27, 2020 0.5150 0.5590 0.5150 0.5250 141,700 +0.01(+1.35%)
Nov 25, 2020 0.5367 0.5367 0.5100 0.5180 81,600 +0.00(+0.10%)
Nov 24, 2020 0.5100 0.5460 0.5040 0.5175 286,355 -0.00(-0.48%)
Nov 23, 2020 0.5250 0.5250 0.4905 0.5200 408,304 +0.06(+12.55%)
Nov 20, 2020 0.4600 0.4806 0.4490 0.4620 150,800 +0.01(+2.67%)
Nov 19, 2020 0.4400 0.4590 0.4400 0.4500 92,686 +0.02(+3.69%)
Nov 18, 2020 0.4591 0.4591 0.4250 0.4340 103,842 -0.03(-5.61%)
Nov 17, 2020 0.4050 0.4598 0.4050 0.4598 171,183 +0.08(+21.26%)
Nov 16, 2020 0.3800 0.3884 0.3660 0.3792 188,857 +0.01(+2.49%)
Nov 13, 2020 0.3381 0.3700 0.3381 0.3700 40,900 +0.00(+0.00%)
Nov 12, 2020 0.3730 0.3930 0.3632 0.3700 155,627 -0.01(-1.33%)
Nov 11, 2020 0.3896 0.3896 0.3680 0.3750 221,802 +0.00(+0.54%)
Nov 10, 2020 0.3650 0.3831 0.3600 0.3730 318,228 +0.01(+3.61%)
Nov 09, 2020 0.3425 0.3780 0.3350 0.3600 201,589 +0.04(+11.70%)
Nov 06, 2020 0.3083 0.3400 0.3083 0.3223 107,400 +0.00(+1.45%)
Nov 05, 2020 0.3161 0.3321 0.3065 0.3177 221,655 +0.01(+3.32%)
Nov 04, 2020 0.2866 0.3260 0.2866 0.3075 61,789 +0.01(+3.67%)
Nov 03, 2020 0.2948 0.3149 0.2880 0.2966 73,432 +0.01(+4.22%)
Nov 02, 2020 0.3027 0.3027 0.2762 0.2846 57,000 -0.01(-3.20%)
Oct 30, 2020 0.3186 0.3186 0.2879 0.2940 58,200 -0.02(-5.16%)
Oct 29, 2020 0.3180 0.3350 0.3000 0.3100 134,512 +0.03(+8.77%)
Oct 28, 2020 0.2920 0.2920 0.2780 0.2850 24,020 +0.00(+1.79%)
Oct 27, 2020 0.2800 0.2950 0.2750 0.2800 19,202 -0.00(-1.75%)
Oct 26, 2020 0.2900 0.3208 0.2850 0.2850 54,670 -0.00(-1.21%)
Oct 23, 2020 0.3065 0.3070 0.2720 0.2885 35,600 -0.01(-1.94%)
Oct 22, 2020 0.2900 0.2942 0.2846 0.2942 52,318 +0.01(+3.59%)
Oct 21, 2020 0.2840 0.2880 0.2825 0.2840 109,858 +0.02(+6.37%)
Oct 20, 2020 0.2800 0.2800 0.2510 0.2670 83,049 +0.02(+6.76%)
Oct 19, 2020 0.2502 0.2830 0.2501 0.2501 9,247 -0.02(-8.05%)
Oct 16, 2020 0.2530 0.2830 0.2530 0.2720 32,900 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2884 0.2500 0.2720 76,938 -0.01(-1.81%)
Oct 14, 2020 0.2545 0.2780 0.2545 0.2770 28,370 +0.01(+3.36%)
Oct 13, 2020 0.2777 0.2777 0.2600 0.2680 41,366 -0.02(-6.16%)
Oct 12, 2020 0.2825 0.2900 0.2800 0.2856 38,985 +0.01(+2.00%)
Oct 09, 2020 0.2880 0.2880 0.2700 0.2800 38,800 +0.01(+4.28%)
Oct 08, 2020 0.2809 0.2809 0.2584 0.2685 58,922 +0.00(+1.32%)
Oct 07, 2020 0.2725 0.2725 0.2530 0.2650 94,674 +0.00(+1.53%)
Oct 06, 2020 0.2656 0.2656 0.2502 0.2610 101,458 +0.02(+6.97%)
Oct 05, 2020 0.2470 0.2470 0.2350 0.2440 224,975 +0.01(+6.09%)
Oct 02, 2020 0.2463 0.2463 0.2300 0.2300 35,400 -0.02(-7.22%)
Oct 01, 2020 0.2479 0.2479 0.2200 0.2479 34,465 +0.01(+4.82%)
Sep 30, 2020 0.2403 0.2470 0.2341 0.2365 21,964 +0.00(+1.28%)
Sep 29, 2020 0.2390 0.2390 0.2280 0.2335 76,246 +0.01(+2.73%)
Sep 28, 2020 0.2360 0.2360 0.2210 0.2273 347,394 -0.00(-1.17%)
Sep 25, 2020 0.2270 0.2339 0.2200 0.2300 45,400 +0.00(+1.41%)
Sep 24, 2020 0.2420 0.2420 0.2176 0.2268 91,375 -0.02(-7.77%)
Sep 23, 2020 0.2570 0.2570 0.2400 0.2459 51,785 -0.02(-6.86%)
Sep 22, 2020 0.2800 0.2800 0.2581 0.2640 73,448 -0.02(-8.52%)
Sep 21, 2020 0.2962 0.2962 0.2800 0.2886 253,350 +0.00(+0.94%)
Sep 18, 2020 0.3032 0.3032 0.2655 0.2859 77,600 +0.02(+5.89%)
Sep 17, 2020 0.2501 0.2710 0.2501 0.2700 77,906 +0.02(+7.57%)
Sep 16, 2020 0.2640 0.2770 0.2510 0.2510 25,653 -0.01(-2.33%)
Sep 15, 2020 0.2439 0.2570 0.2344 0.2570 31,055 +0.02(+6.51%)
Sep 14, 2020 0.2600 0.2600 0.2342 0.2413 44,636 -0.01(-5.00%)
Sep 11, 2020 0.2628 0.2628 0.2294 0.2540 16,300 +0.00(+1.60%)
Sep 10, 2020 0.2500 0.2619 0.2455 0.2500 9,600 +0.01(+4.17%)
Sep 09, 2020 0.2285 0.2472 0.2285 0.2400 9,737 -0.01(-4.72%)
Sep 08, 2020 0.2517 0.2687 0.2347 0.2519 82,285 +0.01(+4.52%)
Sep 04, 2020 0.2361 0.2650 0.2322 0.2410 92,300 -0.02(-9.06%)
Sep 03, 2020 0.2824 0.2824 0.2589 0.2650 23,947 +0.00(+1.53%)
Sep 02, 2020 0.2761 0.2761 0.2412 0.2610 29,454 +0.01(+5.67%)
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.