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 (%)
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%)
Sep 01, 2020 0.2582 0.2582 0.2470 0.2470 25,293 +0.00(+0.53%)
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%)
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.