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 (%)
Mar 31, 2020 0.1218 0.1218 0.0980 0.0980 34,400 -0.02(-18.33%)
Mar 30, 2020 0.1200 0.1200 0.1150 0.1200 37,300 +0.01(+8.11%)
Mar 27, 2020 0.1080 0.1110 0.0950 0.1110 131,200 +0.00(+0.00%)
Mar 26, 2020 0.1100 0.1110 0.1050 0.1110 47,000 +0.01(+11.00%)
Mar 25, 2020 0.0910 0.1180 0.0910 0.1000 168,380 +0.01(+11.11%)
Mar 24, 2020 0.0900 0.0900 0.0840 0.0900 46,460 +0.00(+5.88%)
Mar 23, 2020 0.0920 0.0920 0.0810 0.0850 29,988 +0.00(+0.00%)
Mar 20, 2020 0.0945 0.1020 0.0850 0.0850 8,700 -0.02(-20.11%)
Mar 19, 2020 0.0849 0.1090 0.0849 0.1064 84,300 +0.01(+9.13%)
Mar 18, 2020 0.1050 0.1050 0.0910 0.0975 8,350 -0.01(-12.56%)
Mar 17, 2020 0.1280 0.1280 0.1090 0.1115 26,596 -0.00(-2.19%)
Mar 16, 2020 0.1100 0.1140 0.0812 0.1140 16,070 -0.02(-13.64%)
Mar 13, 2020 0.1150 0.1320 0.1000 0.1320 7,300 +0.04(+46.67%)
Mar 12, 2020 0.1122 0.1144 0.0830 0.0900 121,961 -0.05(-35.71%)
Mar 11, 2020 0.1412 0.1412 0.1270 0.1400 65,963 -0.03(-16.02%)
Mar 10, 2020 0.1421 0.1667 0.1421 0.1667 31,328 +0.02(+16.17%)
Mar 09, 2020 0.1525 0.1525 0.1129 0.1435 27,328 -0.02(-13.03%)
Mar 06, 2020 0.1650 0.1650 0.1650 0.1650 1,800 -0.01(-3.28%)
Mar 05, 2020 0.1580 0.1706 0.1580 0.1706 21,000 -0.00(-0.81%)
Mar 04, 2020 0.1723 0.1723 0.1660 0.1720 17,550 -0.01(-6.01%)
Mar 03, 2020 0.1728 0.1830 0.1728 0.1830 785 +0.01(+7.65%)
Mar 02, 2020 0.1750 0.1780 0.1700 0.1700 40,900 +0.01(+6.25%)
Feb 28, 2020 0.1700 0.1730 0.1527 0.1600 63,400 -0.01(-7.51%)
Feb 27, 2020 0.1810 0.1810 0.1730 0.1730 48,700 -0.00(-2.32%)
Feb 26, 2020 0.1900 0.1900 0.1771 0.1771 6,300 -0.01(-4.78%)
Feb 25, 2020 0.1860 0.1860 0.1860 1 +0.00(+0.00%)
Feb 24, 2020 0.2000 0.2000 0.1830 0.1860 123,459 -0.03(-12.68%)
Feb 21, 2020 0.2040 0.2130 0.2040 0.2130 121,600 +0.02(+8.12%)
Feb 20, 2020 0.2190 0.2190 0.1950 0.1970 41,250 -0.02(-9.22%)
Feb 19, 2020 0.2200 0.2200 0.2060 0.2170 33,693 +0.02(+11.28%)
Feb 18, 2020 0.2035 0.2134 0.1950 0.1950 29,811 -0.01(-6.47%)
Feb 14, 2020 0.1968 0.2120 0.1968 0.2085 13,400 -0.00(-0.71%)
Feb 13, 2020 0.2150 0.2150 0.2100 0.2100 17,505 +0.00(+0.00%)
Feb 12, 2020 0.2066 0.2133 0.2066 0.2100 43,420 +0.01(+2.59%)
Feb 11, 2020 0.2258 0.2258 0.2047 0.2047 44,000 -0.01(-3.72%)
Feb 10, 2020 0.2258 0.2258 0.2126 0.2126 9,575 -0.01(-3.36%)
Feb 07, 2020 0.2163 0.2200 0.2163 0.2200 13,400 +0.01(+4.51%)
Feb 06, 2020 0.2150 0.2150 0.2105 0.2105 170,549 -0.00(-1.64%)
Feb 05, 2020 0.2454 0.2454 0.2120 0.2140 286,420 +0.00(+1.90%)
Feb 04, 2020 0.1980 0.2182 0.1980 0.2100 562,777 +0.02(+10.53%)
Feb 03, 2020 0.1930 0.1930 0.1850 0.1900 29,300 -0.00(-2.06%)
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%)
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.