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 17, 2024 2.630 2.750 2.630 2.715 23,881 +0.06(+2.26%)
May 16, 2024 2.530 2.717 2.530 2.655 19,870 +0.01(+0.57%)
May 15, 2024 2.510 2.710 2.510 2.640 23,816 +0.03(+1.15%)
May 14, 2024 2.490 2.740 2.490 2.610 108,679 -0.11(-4.04%)
May 13, 2024 2.620 2.860 2.620 2.720 128,913 +0.02(+0.74%)
May 10, 2024 2.810 2.810 2.690 2.700 40,778 -0.10(-3.57%)
May 09, 2024 2.710 2.800 2.710 2.800 168,407 +0.10(+3.70%)
May 08, 2024 2.720 2.750 2.700 2.700 80,029 -0.04(-1.39%)
May 07, 2024 2.788 2.788 2.690 2.738 113,797 -0.04(-1.51%)
May 06, 2024 2.640 2.820 2.640 2.780 59,292 +0.00(+0.00%)
May 03, 2024 2.750 2.790 2.700 2.780 124,007 +0.13(+4.91%)
May 02, 2024 2.510 2.700 2.510 2.650 129,124 -0.00(-0.08%)
May 01, 2024 2.570 2.700 2.570 2.652 581,224 +0.01(+0.45%)
Apr 30, 2024 2.615 2.640 2.570 2.640 31,144 +0.00(+0.00%)
Apr 29, 2024 2.500 2.650 2.460 2.640 388,180 +0.17(+6.67%)
Apr 26, 2024 2.460 2.480 2.450 2.475 17,131 -0.02(-0.70%)
Apr 25, 2024 2.650 2.650 2.370 2.493 52,403 +0.02(+0.75%)
Apr 24, 2024 2.650 2.650 2.430 2.474 11,374 +0.01(+0.57%)
Apr 23, 2024 2.460 2.500 2.440 2.460 30,307 -0.02(-0.61%)
Apr 22, 2024 2.350 2.620 2.350 2.475 115,010 +0.07(+3.04%)
Apr 19, 2024 2.350 2.480 2.350 2.402 35,456 -0.09(-3.73%)
Apr 18, 2024 2.390 2.660 2.390 2.495 80,293 +0.02(+0.60%)
Apr 17, 2024 2.640 2.640 2.360 2.480 16,493 +0.02(+1.02%)
Apr 16, 2024 2.400 2.480 2.400 2.455 48,420 +0.00(+0.20%)
Apr 15, 2024 2.370 2.650 2.370 2.450 277,821 -0.12(-4.67%)
Apr 12, 2024 2.460 2.630 2.460 2.570 35,381 -0.03(-1.15%)
Apr 11, 2024 2.538 2.810 2.470 2.600 46,154 +0.05(+1.96%)
Apr 10, 2024 2.400 2.600 2.400 2.550 25,237 +0.01(+0.51%)
Apr 09, 2024 2.530 2.600 2.530 2.537 48,666 -0.01(-0.51%)
Apr 08, 2024 2.490 2.580 2.360 2.550 254,969 +0.06(+2.41%)
Apr 05, 2024 2.440 2.500 2.440 2.490 13,183 -0.01(-0.40%)
Apr 04, 2024 2.490 2.530 2.450 2.500 56,722 +0.05(+2.04%)
Apr 03, 2024 2.620 2.620 2.400 2.450 15,734 -0.02(-0.81%)
Apr 02, 2024 2.470 2.490 2.450 2.470 47,952 -0.02(-0.80%)
Apr 01, 2024 2.450 2.550 2.450 2.490 107,343 +0.00(+0.00%)
Mar 28, 2024 2.550 2.560 2.480 2.490 85,683 -0.04(-1.58%)
Mar 27, 2024 2.465 2.530 2.430 2.530 223,124 +0.09(+3.69%)
Mar 26, 2024 2.490 2.500 2.420 2.440 50,270 -0.09(-3.63%)
Mar 25, 2024 2.490 2.700 2.490 2.532 32,876 -0.01(-0.31%)
Mar 22, 2024 2.536 2.590 2.500 2.540 122,924 -0.01(-0.39%)
Mar 21, 2024 2.665 2.665 2.550 2.550 38,219 -0.10(-3.77%)
Mar 20, 2024 2.520 2.650 2.520 2.650 239,354 +0.10(+4.13%)
Mar 19, 2024 2.490 2.580 2.490 2.545 100,168 -0.04(-1.36%)
Mar 18, 2024 2.600 2.610 2.570 2.580 54,154 -0.04(-1.53%)
Mar 15, 2024 2.690 2.690 2.570 2.620 68,892 -0.10(-3.68%)
Mar 14, 2024 2.790 2.800 2.720 2.720 112,412 -0.09(-3.20%)
Mar 13, 2024 2.770 2.820 2.760 2.810 96,588 +0.05(+1.96%)
Mar 12, 2024 2.710 2.840 2.650 2.756 59,598 +0.09(+3.22%)
Mar 11, 2024 2.750 2.750 2.610 2.670 94,538 +0.03(+1.14%)
Mar 08, 2024 2.680 2.750 2.610 2.640 143,852 -0.07(-2.58%)
Mar 07, 2024 2.520 2.770 2.520 2.710 87,162 -0.04(-1.45%)
Mar 06, 2024 2.717 2.860 2.550 2.750 226,457 +0.16(+6.18%)
Mar 05, 2024 2.720 2.800 2.570 2.590 200,249 -0.28(-9.60%)
Mar 04, 2024 2.880 3.000 2.840 2.865 86,643 -0.03(-1.21%)
Mar 01, 2024 2.790 2.930 2.670 2.900 143,520 +0.14(+5.07%)
Feb 29, 2024 2.750 2.790 2.720 2.760 161,184 +0.02(+0.73%)
Feb 28, 2024 2.520 2.740 2.520 2.740 105,132 +0.15(+5.79%)
Feb 27, 2024 2.600 2.610 2.520 2.590 117,272 +0.04(+1.57%)
Feb 26, 2024 2.450 2.600 2.430 2.550 140,940 +0.15(+6.25%)
Feb 23, 2024 2.405 2.430 2.380 2.400 151,189 -0.01(-0.41%)
Feb 22, 2024 2.440 2.440 2.390 2.410 223,084 +0.02(+0.63%)
Feb 21, 2024 2.300 2.440 2.300 2.395 91,257 +0.10(+4.13%)
Feb 20, 2024 2.450 2.450 2.300 2.300 462,666 -0.16(-6.50%)
Feb 16, 2024 2.310 2.460 2.310 2.460 383,808 +0.17(+7.42%)
Feb 15, 2024 2.260 2.310 2.228 2.290 150,134 +0.00(+0.00%)
Feb 14, 2024 2.240 2.300 2.240 2.290 23,206 +0.05(+2.23%)
Feb 13, 2024 2.400 2.400 2.190 2.240 30,058 -0.08(-3.45%)
Feb 12, 2024 2.310 2.330 2.210 2.320 124,730 -0.02(-0.85%)
Feb 09, 2024 2.340 2.350 2.310 2.340 72,342 +0.00(+0.21%)
Feb 08, 2024 2.350 2.350 2.300 2.335 76,230 +0.04(+1.52%)
Feb 07, 2024 2.290 2.350 2.290 2.300 56,662 +0.02(+0.88%)
Feb 06, 2024 2.200 2.280 2.180 2.280 238,382 +0.09(+4.11%)
Feb 05, 2024 2.290 2.330 2.130 2.190 220,797 -0.10(-4.37%)
Feb 02, 2024 2.250 2.330 2.230 2.290 54,439 +0.02(+0.70%)
Feb 01, 2024 2.110 2.290 2.110 2.274 141,912 -0.02(-0.70%)
Jan 31, 2024 2.290 2.350 2.290 2.290 40,522 -0.06(-2.55%)
Jan 30, 2024 2.420 2.450 2.300 2.350 66,166 -0.07(-2.89%)
Jan 29, 2024 2.320 2.420 2.290 2.420 169,567 +0.12(+5.45%)
Jan 26, 2024 2.230 2.330 2.230 2.295 68,499 -0.02(-0.65%)
Jan 25, 2024 2.290 2.320 2.270 2.310 93,732 +0.04(+1.76%)
Jan 24, 2024 2.190 2.310 2.190 2.270 148,752 +0.12(+5.58%)
Jan 23, 2024 2.170 2.240 2.060 2.150 259,877 -0.02(-1.01%)
Jan 22, 2024 2.250 2.280 2.100 2.172 163,923 -0.10(-4.32%)
Jan 19, 2024 2.270 2.290 2.240 2.270 96,196 -0.01(-0.44%)
Jan 18, 2024 2.260 2.290 2.260 2.280 99,657 -0.01(-0.33%)
Jan 17, 2024 2.260 2.370 2.260 2.288 157,632 -0.04(-1.82%)
Jan 16, 2024 2.460 2.450 2.330 2.330 557,174 -0.15(-6.05%)
Jan 12, 2024 2.500 2.540 2.480 2.480 50,424 -0.01(-0.40%)
Jan 11, 2024 2.460 2.550 2.440 2.490 76,339 +0.03(+1.32%)
Jan 10, 2024 2.520 2.550 2.440 2.458 91,093 -0.09(-3.63%)
Jan 09, 2024 2.550 2.570 2.550 2.550 54,082 +0.00(+0.00%)
Jan 08, 2024 2.533 2.650 2.520 2.550 124,543 -0.10(-3.77%)
Jan 05, 2024 2.560 2.650 2.560 2.650 92,935 +0.08(+3.11%)
Jan 04, 2024 2.590 2.600 2.560 2.570 71,075 -0.06(-2.28%)
Jan 03, 2024 2.700 2.700 2.590 2.630 110,630 -0.04(-1.39%)
Jan 02, 2024 2.630 2.705 2.590 2.667 69,510 +0.04(+1.41%)
Dec 29, 2023 2.570 2.700 2.570 2.630 64,612 -0.04(-1.50%)
Dec 28, 2023 2.580 2.790 2.580 2.670 138,539 -0.01(-0.37%)
Dec 27, 2023 2.625 2.690 2.625 2.680 33,540 +0.05(+1.90%)
Dec 26, 2023 2.640 2.680 2.620 2.630 67,149 +0.00(+0.19%)
Dec 22, 2023 2.530 2.660 2.530 2.625 53,247 +0.10(+3.75%)
Dec 21, 2023 2.570 2.600 2.515 2.530 66,303 +0.01(+0.40%)
Dec 20, 2023 2.630 2.700 2.520 2.520 365,427 -0.12(-4.55%)
Dec 19, 2023 2.700 2.700 2.620 2.640 80,831 -0.01(-0.38%)
Dec 18, 2023 2.640 2.790 2.640 2.650 104,449 +0.07(+2.71%)
Dec 15, 2023 2.620 2.720 2.580 2.580 65,694 -0.05(-1.90%)
Dec 14, 2023 2.500 2.660 2.430 2.630 334,363 +0.19(+7.79%)
Dec 13, 2023 2.335 2.440 2.280 2.440 156,580 +0.15(+6.41%)
Dec 12, 2023 2.250 2.370 2.250 2.293 53,985 -0.08(-3.25%)
Dec 11, 2023 2.470 2.475 2.320 2.370 157,690 -0.10(-4.05%)
Dec 08, 2023 2.370 2.500 2.370 2.470 174,477 +0.08(+3.35%)
Dec 07, 2023 2.350 2.410 2.250 2.390 152,294 +0.11(+4.82%)
Dec 06, 2023 2.150 2.280 2.150 2.280 336,610 +0.16(+7.55%)
Dec 05, 2023 2.220 2.220 2.080 2.120 236,117 -0.16(-7.02%)
Dec 04, 2023 2.240 2.440 2.240 2.280 307,522 -0.17(-6.94%)
Dec 01, 2023 2.360 2.450 2.320 2.450 57,008 +0.03(+1.41%)
Nov 30, 2023 2.510 2.510 2.300 2.416 146,261 +0.12(+5.04%)
Nov 29, 2023 2.365 2.400 2.300 2.300 60,741 -0.10(-4.17%)
Nov 28, 2023 2.360 2.450 2.300 2.400 50,059 +0.08(+3.45%)
Nov 27, 2023 2.380 2.380 2.240 2.320 52,553 -0.04(-1.69%)
Nov 24, 2023 2.320 2.400 2.290 2.360 34,512 +0.04(+1.59%)
Nov 22, 2023 2.332 2.380 2.280 2.323 61,740 -0.06(-2.39%)
Nov 21, 2023 2.370 2.450 2.370 2.380 21,510 +0.01(+0.42%)
Nov 20, 2023 2.345 2.400 2.320 2.370 142,056 +0.00(+0.00%)
Nov 17, 2023 2.335 2.400 2.270 2.370 129,407 +0.10(+4.52%)
Nov 16, 2023 2.400 2.400 2.260 2.268 181,508 -0.14(-5.68%)
Nov 15, 2023 2.385 2.450 2.380 2.404 39,687 +0.02(+1.01%)
Nov 14, 2023 2.250 2.380 2.190 2.380 333,255 +0.19(+8.68%)
Nov 13, 2023 2.217 2.240 2.180 2.190 317,188 -0.05(-2.23%)
Nov 10, 2023 2.340 2.340 2.200 2.240 73,894 -0.13(-5.68%)
Nov 09, 2023 2.400 2.440 2.360 2.375 178,103 +0.05(+2.06%)
Nov 08, 2023 2.400 2.400 2.300 2.327 51,192 -0.05(-2.02%)
Nov 07, 2023 2.400 2.440 2.350 2.375 88,661 -0.08(-3.46%)
Nov 06, 2023 2.490 2.490 2.440 2.460 71,191 -0.02(-0.81%)
Nov 03, 2023 2.450 2.490 2.330 2.480 208,434 +0.08(+3.33%)
Nov 02, 2023 2.350 2.400 2.300 2.400 136,817 +0.06(+2.56%)
Nov 01, 2023 2.200 2.410 2.200 2.340 201,544 +0.00(+0.00%)
Oct 31, 2023 2.350 2.356 2.290 2.340 61,652 -0.10(-4.10%)
Oct 30, 2023 2.440 2.460 2.400 2.440 193,289 -0.03(-1.21%)
Oct 27, 2023 2.400 2.470 2.390 2.470 122,997 +0.05(+1.86%)
Oct 26, 2023 2.380 2.450 2.380 2.425 75,555 -0.01(-0.21%)
Oct 25, 2023 2.350 2.470 2.350 2.430 27,857 +0.02(+0.83%)
Oct 24, 2023 2.300 2.450 2.300 2.410 108,870 +0.11(+4.78%)
Oct 23, 2023 2.370 2.370 2.250 2.300 284,441 -0.13(-5.35%)
Oct 20, 2023 2.330 2.485 2.330 2.430 78,002 +0.04(+1.67%)
Oct 19, 2023 2.500 2.500 2.380 2.390 218,607 -0.13(-5.16%)
Oct 18, 2023 2.570 2.590 2.500 2.520 376,184 -0.09(-3.45%)
Oct 17, 2023 2.610 2.650 2.570 2.610 84,795 -0.04(-1.51%)
Oct 16, 2023 2.600 2.660 2.580 2.650 89,230 +0.07(+2.71%)
Oct 13, 2023 2.610 2.680 2.580 2.580 79,739 -0.07(-2.64%)
Oct 12, 2023 2.570 2.710 2.570 2.650 233,492 +0.09(+3.52%)
Oct 11, 2023 2.720 2.720 2.560 2.560 26,837 -0.03(-1.16%)
Oct 10, 2023 2.650 2.650 2.490 2.590 70,205 +0.20(+8.37%)
Oct 09, 2023 2.420 2.470 2.378 2.390 356,548 -0.14(-5.53%)
Oct 06, 2023 2.500 2.570 2.482 2.530 103,752 +0.01(+0.60%)
Oct 05, 2023 2.420 2.620 2.420 2.515 68,036 -0.01(-0.59%)
Oct 04, 2023 2.520 2.600 2.500 2.530 110,746 -0.03(-0.98%)
Oct 03, 2023 2.520 2.700 2.520 2.555 146,241 -0.13(-5.02%)
Oct 02, 2023 2.750 2.810 2.610 2.690 108,108 -0.10(-3.58%)
Sep 29, 2023 2.780 2.910 2.760 2.790 281,631 +0.03(+1.18%)
Sep 28, 2023 2.590 2.820 2.590 2.757 109,498 +0.18(+6.88%)
Sep 27, 2023 2.610 2.640 2.550 2.580 64,488 -0.01(-0.39%)
Sep 26, 2023 2.520 2.640 2.520 2.590 60,543 -0.06(-2.26%)
Sep 25, 2023 2.790 2.660 2.650 2.650 118,562 -0.06(-2.03%)
Sep 22, 2023 2.660 2.750 2.660 2.705 66,323 +0.18(+6.92%)
Sep 21, 2023 2.500 2.640 2.490 2.530 218,663 -0.09(-3.44%)
Sep 20, 2023 2.790 2.790 2.620 2.620 65,777 -0.08(-2.96%)
Sep 19, 2023 2.640 2.815 2.640 2.700 140,263 -0.09(-3.16%)
Sep 18, 2023 2.865 2.865 2.770 2.788 109,893 -0.10(-3.53%)
Sep 15, 2023 2.850 2.930 2.850 2.890 40,329 -0.01(-0.34%)
Sep 14, 2023 2.820 2.930 2.800 2.900 121,063 +0.08(+2.84%)
Sep 13, 2023 2.800 2.910 2.800 2.820 66,919 -0.09(-3.09%)
Sep 12, 2023 2.910 2.960 2.900 2.910 84,369 +0.07(+2.30%)
Sep 11, 2023 2.860 2.860 2.800 2.845 140,260 -0.03(-0.89%)
Sep 08, 2023 3.000 3.000 2.850 2.870 170,217 -0.04(-1.54%)
Sep 07, 2023 3.000 3.000 2.910 2.915 54,729 -0.05(-1.69%)
Sep 06, 2023 3.000 3.000 2.920 2.965 27,215 -0.05(-1.66%)
Sep 05, 2023 2.960 3.100 2.920 3.015 74,618 -0.03(-0.99%)
Sep 01, 2023 3.010 3.170 3.010 3.045 35,988 +0.02(+0.50%)
Aug 31, 2023 2.980 3.050 2.900 3.030 44,349 +0.02(+0.66%)
Aug 30, 2023 3.000 3.130 2.980 3.010 131,045 -0.11(-3.53%)
Aug 29, 2023 3.020 3.120 2.970 3.120 51,985 +0.22(+7.59%)
Aug 28, 2023 3.030 3.030 2.770 2.900 231,012 -0.10(-3.33%)
Aug 25, 2023 3.050 3.050 2.970 3.000 392,928 -0.20(-6.25%)
Aug 24, 2023 3.225 3.290 3.200 3.200 69,364 -0.04(-1.23%)
Aug 23, 2023 3.080 3.290 3.080 3.240 37,578 +0.09(+2.86%)
Aug 22, 2023 3.155 3.220 3.140 3.150 94,879 +0.00(+0.00%)
Aug 21, 2023 3.040 3.220 3.040 3.150 73,816 +0.11(+3.62%)
Aug 18, 2023 3.140 3.140 3.000 3.040 66,920 +0.03(+1.00%)
Aug 17, 2023 3.090 3.100 3.000 3.010 65,902 -0.02(-0.66%)
Aug 16, 2023 3.070 3.200 3.030 3.030 50,144 -0.06(-1.88%)
Aug 15, 2023 3.130 3.240 3.070 3.088 185,995 -0.16(-4.88%)
Aug 14, 2023 3.370 3.370 3.140 3.247 91,563 -0.17(-5.07%)
Aug 11, 2023 3.450 3.465 3.395 3.420 47,443 -0.06(-1.72%)
Aug 10, 2023 3.430 3.530 3.430 3.480 80,622 +0.05(+1.46%)
Aug 09, 2023 3.550 3.580 3.400 3.430 73,678 -0.02(-0.58%)
Aug 08, 2023 3.426 3.450 3.400 3.450 130,138 +0.05(+1.47%)
Aug 07, 2023 3.310 3.558 3.310 3.400 293,978 +0.12(+3.66%)
Aug 04, 2023 3.230 3.320 3.210 3.280 243,439 +0.07(+2.18%)
Aug 03, 2023 3.170 3.250 3.140 3.210 43,108 +0.07(+2.10%)
Aug 02, 2023 3.110 3.255 3.070 3.144 73,874 -0.04(-1.13%)
Aug 01, 2023 3.260 3.350 3.150 3.180 98,525 -0.11(-3.23%)
Jul 31, 2023 3.300 3.390 3.220 3.286 66,763 -0.03(-0.95%)
Jul 28, 2023 3.350 3.370 3.280 3.317 19,608 -0.04(-1.22%)
Jul 27, 2023 3.310 3.450 3.300 3.358 89,921 -0.04(-1.22%)
Jul 26, 2023 3.280 3.450 3.270 3.400 98,978 +0.07(+2.10%)
Jul 25, 2023 3.132 3.340 3.132 3.330 74,629 +0.20(+6.22%)
Jul 24, 2023 3.200 3.200 3.080 3.135 167,794 -0.13(-3.98%)
Jul 21, 2023 3.420 3.460 3.260 3.265 172,423 -0.19(-5.50%)
Jul 20, 2023 3.420 3.514 3.420 3.455 34,357 -0.02(-0.72%)
Jul 19, 2023 3.570 3.600 3.440 3.480 72,021 -0.11(-3.06%)
Jul 18, 2023 3.420 3.710 3.420 3.590 142,682 +0.07(+1.87%)
Jul 17, 2023 3.460 3.540 3.420 3.524 120,047 +0.09(+2.74%)
Jul 14, 2023 3.630 3.630 3.430 3.430 51,910 -0.09(-2.56%)
Jul 13, 2023 3.500 3.520 3.360 3.520 147,084 +0.12(+3.53%)
Jul 12, 2023 3.350 3.425 3.280 3.400 106,736 +0.06(+1.80%)
Jul 11, 2023 3.260 3.390 3.260 3.340 64,854 +0.00(+0.00%)
Jul 10, 2023 3.420 3.420 3.300 3.340 112,047 +0.00(+0.00%)
Jul 07, 2023 3.260 3.350 3.260 3.340 124,937 +0.04(+1.21%)
Jul 06, 2023 3.230 3.500 3.230 3.300 58,961 -0.12(-3.51%)
Jul 05, 2023 3.450 3.490 3.395 3.420 213,071 +0.03(+0.88%)
Jul 03, 2023 3.320 3.410 3.250 3.390 128,815 +0.14(+4.31%)
Jun 30, 2023 3.210 3.250 3.200 3.250 141,047 +0.05(+1.56%)
Jun 29, 2023 3.180 3.230 3.175 3.200 56,274 +0.02(+0.63%)
Jun 28, 2023 3.190 3.230 3.170 3.180 97,917 -0.10(-3.05%)
Jun 27, 2023 3.290 3.290 3.230 3.280 131,983 +0.07(+2.18%)
Jun 26, 2023 3.270 3.270 3.180 3.210 133,769 -0.05(-1.53%)
Jun 23, 2023 3.310 3.320 3.250 3.260 68,221 -0.09(-2.66%)
Jun 22, 2023 3.400 3.400 3.330 3.349 60,203 -0.06(-1.79%)
Jun 21, 2023 3.340 3.420 3.340 3.410 96,222 +0.08(+2.40%)
Jun 20, 2023 3.350 3.400 3.280 3.330 78,162 -0.02(-0.45%)
Jun 16, 2023 3.430 3.430 3.310 3.345 90,047 +0.09(+2.76%)
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.