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 (%)
Aug 31, 2020 0.2600 0.2600 0.2457 0.2457 65,150 -0.00(-1.72%)
Aug 28, 2020 0.2668 0.2668 0.2500 0.2500 11,300 -0.01(-2.15%)
Aug 27, 2020 0.2724 0.2724 0.2555 0.2555 20,274 -0.01(-2.56%)
Aug 26, 2020 0.2633 0.2633 0.2510 0.2622 16,210 +0.01(+1.94%)
Aug 25, 2020 0.2700 0.2700 0.2500 0.2572 16,613 +0.00(+0.70%)
Aug 24, 2020 0.2554 0.2707 0.2554 0.2554 2,220 +0.00(+1.03%)
Aug 21, 2020 0.2400 0.2658 0.2400 0.2528 38,300 +0.01(+4.90%)
Aug 20, 2020 0.2550 0.2550 0.2401 0.2410 250,175 -0.02(-7.31%)
Aug 19, 2020 0.2696 0.2696 0.2509 0.2600 84,455 +0.01(+3.13%)
Aug 18, 2020 0.2500 0.2692 0.2452 0.2521 30,344 -0.01(-2.51%)
Aug 17, 2020 0.2657 0.2657 0.2480 0.2586 923,287 -0.01(-4.22%)
Aug 14, 2020 0.2580 0.2700 0.2570 0.2700 150,300 +0.02(+9.40%)
Aug 13, 2020 0.2670 0.2670 0.2468 0.2468 378,233 -0.01(-3.97%)
Aug 12, 2020 0.2730 0.2730 0.2500 0.2570 364,325 -0.03(-11.07%)
Aug 11, 2020 0.2940 0.2940 0.2800 0.2890 37,378 -0.01(-3.02%)
Aug 10, 2020 0.2600 0.2990 0.2600 0.2980 65,600 +0.01(+2.76%)
Aug 07, 2020 0.3000 0.3000 0.2900 0.2900 64,500 +0.00(+0.00%)
Aug 06, 2020 0.2861 0.2990 0.2861 0.2900 326,480 +0.02(+6.81%)
Aug 05, 2020 0.2790 0.2800 0.2715 0.2715 106,765 +0.00(+1.50%)
Aug 04, 2020 0.2654 0.2764 0.2650 0.2675 51,174 +0.01(+2.88%)
Aug 03, 2020 0.2640 0.2640 0.2600 0.2600 24,250 +0.00(+0.00%)
Jul 31, 2020 0.2663 0.2665 0.2550 0.2600 47,200 -0.01(-1.89%)
Jul 30, 2020 0.2500 0.2650 0.2500 0.2650 70,298 +0.01(+3.11%)
Jul 29, 2020 0.2640 0.2640 0.2500 0.2570 19,008 -0.00(-1.15%)
Jul 28, 2020 0.2500 0.2799 0.2500 0.2600 19,900 +0.01(+2.16%)
Jul 27, 2020 0.2450 0.2640 0.2450 0.2545 638,107 -0.00(-0.39%)
Jul 24, 2020 0.2784 0.2784 0.2500 0.2555 39,400 +0.00(+1.67%)
Jul 23, 2020 0.2545 0.2700 0.2300 0.2513 48,316 -0.01(-3.35%)
Jul 22, 2020 0.2500 0.2770 0.2385 0.2600 66,340 -0.01(-1.89%)
Jul 21, 2020 0.2810 0.2810 0.2580 0.2650 447,437 +0.02(+8.16%)
Jul 20, 2020 0.2300 0.2530 0.2260 0.2450 537,735 +0.02(+11.36%)
Jul 17, 2020 0.2200 0.2320 0.2200 0.2200 57,300 +0.00(+0.00%)
Jul 16, 2020 0.1900 0.2300 0.1900 0.2200 338,527 +0.01(+4.76%)
Jul 15, 2020 0.2192 0.2192 0.2096 0.2100 26,290 +0.01(+3.96%)
Jul 14, 2020 0.2150 0.2150 0.2020 0.2020 71,790 -0.01(-3.81%)
Jul 13, 2020 0.2480 0.2480 0.2100 0.2100 136,293 -0.02(-9.52%)
Jul 10, 2020 0.2145 0.2321 0.2145 0.2321 308,300 +0.02(+10.79%)
Jul 09, 2020 0.2195 0.2310 0.2000 0.2095 22,040 +0.00(+2.15%)
Jul 08, 2020 0.2150 0.2150 0.2051 0.2051 5,349 -0.01(-3.75%)
Jul 07, 2020 0.2410 0.2410 0.2125 0.2131 73,638 +0.00(+0.66%)
Jul 06, 2020 0.2210 0.2210 0.1800 0.2117 154,286 +0.01(+5.85%)
Jul 02, 2020 0.1905 0.2000 0.1818 0.2000 53,600 +0.00(+0.00%)
Jul 01, 2020 0.1810 0.2000 0.1770 0.2000 19,585 +0.01(+5.26%)
Jun 30, 2020 0.1930 0.1930 0.1810 0.1900 21,130 +0.02(+9.83%)
Jun 29, 2020 0.1970 0.1970 0.1700 0.1730 17,150 -0.03(-13.50%)
Jun 26, 2020 0.2083 0.2083 0.1670 0.2000 87,800 -0.00(-1.38%)
Jun 25, 2020 0.2128 0.2128 0.1969 0.2028 6,300 -0.00(-1.07%)
Jun 24, 2020 0.2100 0.2100 0.1850 0.2050 110,900 -0.01(-2.38%)
Jun 23, 2020 0.2100 0.2100 0.1950 0.2100 23,100 +0.01(+5.00%)
Jun 22, 2020 0.2100 0.2100 0.1975 0.2000 34,746 +0.00(+0.00%)
Jun 19, 2020 0.2181 0.2181 0.1900 0.2000 70,100 +0.02(+10.50%)
Jun 18, 2020 0.2000 0.2000 0.1800 0.1810 14,950 -0.01(-7.08%)
Jun 17, 2020 0.2178 0.2178 0.1830 0.1948 59,540 -0.01(-2.60%)
Jun 16, 2020 0.2000 0.2135 0.2000 0.2000 14,992 +0.00(+2.41%)
Jun 15, 2020 0.2159 0.2159 0.1840 0.1953 191,623 -0.04(-18.59%)
Jun 12, 2020 0.2496 0.2496 0.2200 0.2399 83,400 +0.01(+4.30%)
Jun 11, 2020 0.2300 0.2499 0.2110 0.2300 86,419 -0.05(-19.30%)
Jun 10, 2020 0.2500 0.2850 0.2500 0.2850 78,047 +0.02(+9.62%)
Jun 09, 2020 0.2600 0.3000 0.2550 0.2600 65,399 -0.01(-5.25%)
Jun 08, 2020 0.2650 0.2750 0.2650 0.2744 17,166 +0.02(+9.76%)
Jun 05, 2020 0.2200 0.2580 0.2200 0.2500 134,500 +0.05(+24.13%)
Jun 04, 2020 0.2125 0.2125 0.1928 0.2014 19,922 +0.00(+0.45%)
Jun 03, 2020 0.1900 0.2090 0.1900 0.2005 170,021 +0.02(+10.96%)
Jun 02, 2020 0.1820 0.1820 0.1700 0.1807 50,584 -0.00(-0.71%)
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.