Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilbara Minerals Ltd (OP: PILBF )

2.370 UNCHANGED
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 (%)
Jun 07, 2024 2.420 2.480 2.360 2.370 69,987 -0.12(-4.82%)
Jun 06, 2024 2.450 2.500 2.400 2.490 41,242 +0.07(+2.89%)
Jun 05, 2024 2.330 2.490 2.280 2.420 82,309 -0.07(-2.89%)
Jun 04, 2024 2.500 2.520 2.450 2.492 37,891 -0.03(-1.11%)
Jun 03, 2024 2.600 2.600 2.500 2.520 132,276 +0.00(+0.00%)
May 31, 2024 2.540 2.548 2.500 2.520 40,940 -0.02(-0.79%)
May 30, 2024 2.500 2.580 2.500 2.540 38,910 -0.02(-0.78%)
May 29, 2024 2.600 2.600 2.510 2.560 33,524 -0.01(-0.39%)
May 28, 2024 2.540 2.650 2.500 2.570 83,385 -0.08(-3.02%)
May 24, 2024 2.605 2.700 2.560 2.650 79,954 +0.09(+3.52%)
May 23, 2024 2.500 2.660 2.500 2.560 9,806 -0.10(-3.94%)
May 22, 2024 2.750 2.750 2.620 2.665 36,608 -0.12(-4.48%)
May 21, 2024 2.820 2.820 2.760 2.790 22,816 +0.05(+1.82%)
May 20, 2024 2.660 2.800 2.660 2.740 45,839 +0.03(+0.92%)
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%)
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.