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

Pilbara Minerals Ltd (OP: PILBF )

2.715 +0.060 (+2.26%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 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 (%)
May 29, 2020 0.1850 0.1850 0.1720 0.1800 18,100 +0.01(+3.93%)
May 28, 2020 0.1940 0.1940 0.1732 0.1732 21,080 +0.01(+5.61%)
May 27, 2020 0.1750 0.1800 0.1640 0.1640 14,211 -0.01(-5.20%)
May 26, 2020 0.1610 0.1850 0.1610 0.1730 7,949 +0.01(+3.59%)
May 22, 2020 0.1740 0.1740 0.1658 0.1670 37,300 -0.01(-7.79%)
May 21, 2020 0.1870 0.1870 0.1785 0.1811 39,647 -0.00(-0.49%)
May 20, 2020 0.1830 0.1830 0.1760 0.1820 79,980 +0.01(+8.33%)
May 19, 2020 0.1585 0.1770 0.1585 0.1680 10,040 +0.00(+2.56%)
May 18, 2020 0.1550 0.1660 0.1550 0.1638 18,212 +0.01(+3.54%)
May 15, 2020 0.1560 0.1660 0.1560 0.1582 56,000 +0.02(+11.41%)
May 14, 2020 0.1420 0.1420 0.1420 0.1420 1,400 +0.00(+0.00%)
May 13, 2020 0.1420 0.1420 0.1420 0.1420 36,200 +0.00(+1.07%)
May 12, 2020 0.1405 0.1405 0.1405 0.1405 358 -0.01(-5.39%)
May 11, 2020 0.1220 0.1690 0.1220 0.1485 16,175 +0.01(+6.76%)
May 08, 2020 0.1391 0.1391 0.1391 100 +0.00(+0.00%)
May 07, 2020 0.1311 0.1482 0.1311 0.1391 30,460 +0.01(+6.92%)
May 06, 2020 0.1301 0.1301 0.1301 0.1301 17,141 +0.01(+4.08%)
May 05, 2020 0.1420 0.1420 0.1250 0.1250 9,060 -0.00(-3.55%)
May 04, 2020 0.1342 0.1342 0.1296 0.1296 8,505 -0.00(-2.19%)
May 01, 2020 0.1250 0.1372 0.1250 0.1325 7,600 -0.03(-17.19%)
Apr 30, 2020 0.1369 0.1600 0.1369 0.1600 66,000 +0.02(+13.48%)
Apr 29, 2020 0.1510 0.1510 0.1360 0.1410 9,722 +0.00(+3.68%)
Apr 28, 2020 0.1325 0.1360 0.1250 0.1360 21,224 +0.00(+0.74%)
Apr 27, 2020 0.1152 0.1460 0.1152 0.1350 13,455 +0.00(+1.50%)
Apr 24, 2020 0.1330 0.1330 0.1200 0.1330 69,500 -0.02(-11.92%)
Apr 23, 2020 0.1355 0.1510 0.1226 0.1510 18,970 +0.00(+0.67%)
Apr 22, 2020 0.1500 0.1500 0.1500 0.1500 30,000 +0.03(+23.97%)
Apr 21, 2020 0.1323 0.1450 0.1200 0.1210 68,700 -0.01(-8.54%)
Apr 20, 2020 0.1600 0.1600 0.1323 0.1323 35,150 -0.03(-17.31%)
Apr 17, 2020 0.1704 0.1704 0.1600 0.1600 20,200 -0.01(-7.35%)
Apr 16, 2020 0.1500 0.1727 0.1500 0.1727 2,000 +0.03(+17.08%)
Apr 15, 2020 0.1600 0.1600 0.1280 0.1475 57,800 -0.02(-13.24%)
Apr 14, 2020 0.1515 0.1700 0.1515 0.1700 33,000 +0.02(+11.84%)
Apr 13, 2020 0.1620 0.1620 0.1520 0.1520 9,220 -0.01(-3.80%)
Apr 09, 2020 0.1500 0.1580 0.1500 0.1580 72,100 +0.01(+7.34%)
Apr 08, 2020 0.1421 0.1613 0.1421 0.1472 22,904 -0.00(-2.19%)
Apr 07, 2020 0.1610 0.1610 0.1505 0.1505 5,000 -0.00(-2.90%)
Apr 06, 2020 0.1400 0.1550 0.1400 0.1550 140,145 +0.03(+24.00%)
Apr 03, 2020 0.1255 0.1320 0.1250 0.1250 17,700 +0.01(+4.17%)
Apr 02, 2020 0.1200 0.1305 0.1200 0.1200 40,174 +0.00(+0.00%)
Apr 01, 2020 0.0981 0.1200 0.0981 0.1200 71,980 +0.02(+22.45%)
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%)
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.