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

Pilbara Minerals Ltd (OP: PILBF )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 29, 2017 0.8800 0.8800 0.8800 0 -0.02(-2.21%)
Dec 28, 2017 0.9100 0.9100 0.8800 0.8999 84,745 -0.00(-0.01%)
Dec 27, 2017 0.8915 0.9146 0.8915 0.9000 125,684 +0.04(+4.65%)
Dec 26, 2017 0.8731 0.8800 0.8500 0.8600 58,744 -0.02(-1.97%)
Dec 22, 2017 0.8856 0.8860 0.8500 0.8773 81,805 -0.01(-1.21%)
Dec 21, 2017 0.8843 0.9036 0.8653 0.8880 51,630 -0.02(-2.42%)
Dec 20, 2017 0.9380 0.9380 0.9000 0.9100 197,849 +0.00(+0.11%)
Dec 19, 2017 0.9140 0.9300 0.9065 0.9090 192,063 +0.03(+3.30%)
Dec 18, 2017 0.8300 0.9000 0.8300 0.8800 368,444 +0.11(+14.29%)
Dec 15, 2017 0.7650 0.7901 0.7648 0.7700 135,507 +0.01(+1.32%)
Dec 14, 2017 0.7650 0.7650 0.7500 0.7600 15,467 +0.03(+3.83%)
Dec 13, 2017 0.7200 0.7400 0.7200 0.7320 25,217 +0.03(+4.57%)
Dec 12, 2017 0.7340 0.7340 0.6900 0.7000 124,900 -0.01(-1.41%)
Dec 11, 2017 0.7472 0.7473 0.7060 0.7100 34,486 -0.02(-3.14%)
Dec 08, 2017 0.7340 0.7340 0.7100 0.7330 39,683 +0.07(+10.23%)
Dec 07, 2017 0.6920 0.6949 0.6371 0.6650 172,973 -0.03(-4.46%)
Dec 06, 2017 0.7150 0.7150 0.6900 0.6960 198,675 -0.02(-2.66%)
Dec 05, 2017 0.7800 0.7800 0.7010 0.7150 425,078 -0.07(-8.33%)
Dec 04, 2017 0.7950 0.7960 0.7700 0.7800 181,228 +0.01(+1.17%)
Dec 01, 2017 0.7959 0.7990 0.7710 0.7710 94,816 -0.03(-3.14%)
Nov 30, 2017 0.7750 0.8150 0.7750 0.7960 90,355 +0.02(+2.05%)
Nov 29, 2017 0.7960 0.7960 0.7750 0.7800 70,245 +0.04(+5.41%)
Nov 28, 2017 0.7875 0.7875 0.7400 0.7400 385,901 -0.05(-6.33%)
Nov 27, 2017 0.7940 0.8000 0.7500 0.7900 152,389 +0.03(+3.95%)
Nov 24, 2017 0.7770 0.7780 0.7500 0.7600 18,070 +0.01(+1.33%)
Nov 22, 2017 0.7450 0.7640 0.7350 0.7500 41,147 +0.02(+2.74%)
Nov 21, 2017 0.7250 0.7380 0.7000 0.7300 59,680 +0.02(+2.82%)
Nov 20, 2017 0.7289 0.7360 0.7100 0.7100 125,210 -0.00(-0.56%)
Nov 17, 2017 0.7140 0.7140 0.7000 0.7140 61,550 -0.03(-3.52%)
Nov 16, 2017 0.6825 0.7500 0.6825 0.7400 180,858 +0.06(+8.82%)
Nov 15, 2017 0.7200 0.7200 0.6800 0.6800 451,361 -0.08(-10.76%)
Nov 14, 2017 0.7800 0.7800 0.7600 0.7620 148,575 -0.02(-2.62%)
Nov 13, 2017 0.8000 0.8040 0.7800 0.7825 445,664 -0.02(-2.31%)
Nov 10, 2017 0.7800 0.8050 0.7800 0.8010 514,288 +0.04(+5.39%)
Nov 09, 2017 0.7647 0.7650 0.7400 0.7600 205,081 +0.04(+5.56%)
Nov 08, 2017 0.7150 0.7450 0.7150 0.7200 223,205 +0.03(+5.09%)
Nov 07, 2017 0.7039 0.7039 0.6851 0.6851 104,278 +0.02(+2.25%)
Nov 06, 2017 0.6979 0.6980 0.6500 0.6700 29,753 +0.01(+1.53%)
Nov 03, 2017 0.6600 0.6600 0.6500 0.6599 48,000 -0.00(-0.02%)
Nov 02, 2017 0.6950 0.6950 0.6500 0.6600 131,397 -0.03(-3.65%)
Nov 01, 2017 0.7000 0.7000 0.6400 0.6850 50,773 +0.05(+7.87%)
Oct 31, 2017 0.6740 0.6740 0.6300 0.6350 345,663 +0.02(+2.42%)
Oct 30, 2017 0.6299 0.6300 0.6000 0.6200 77,696 +0.01(+1.81%)
Oct 27, 2017 0.6000 0.6300 0.5870 0.6090 100,549 +0.02(+3.22%)
Oct 26, 2017 0.6117 0.6120 0.5857 0.5900 193,580 -0.03(-4.55%)
Oct 25, 2017 0.6064 0.6350 0.6064 0.6181 185,484 -0.00(-0.78%)
Oct 24, 2017 0.6000 0.6468 0.6000 0.6229 272,041 +0.02(+3.82%)
Oct 23, 2017 0.5980 0.6200 0.5980 0.6000 102,980 +0.01(+1.69%)
Oct 20, 2017 0.6000 0.6000 0.5900 0.5900 165,543 -0.01(-1.16%)
Oct 19, 2017 0.6400 0.6400 0.5923 0.5969 312,339 -0.05(-7.46%)
Oct 18, 2017 0.6601 0.6626 0.6240 0.6450 233,120 -0.03(-4.33%)
Oct 17, 2017 0.6810 0.6810 0.6742 0.6742 142,251 -0.01(-1.00%)
Oct 16, 2017 0.6600 0.6900 0.6500 0.6810 264,605 +0.03(+4.77%)
Oct 13, 2017 0.6621 0.6621 0.6170 0.6500 98,976 +0.04(+6.42%)
Oct 12, 2017 0.6000 0.6120 0.5980 0.6108 121,769 +0.01(+1.80%)
Oct 11, 2017 0.6028 0.6100 0.5780 0.6000 41,155 +0.01(+1.69%)
Oct 10, 2017 0.6020 0.6020 0.5700 0.5900 158,767 -0.01(-1.67%)
Oct 09, 2017 0.6100 0.6100 0.5950 0.6000 165,135 +0.01(+0.84%)
Oct 06, 2017 0.5999 0.6200 0.5950 0.5950 279,827 +0.01(+0.85%)
Oct 05, 2017 0.5900 0.5900 0.5700 0.5900 411,382 +0.06(+10.90%)
Oct 04, 2017 0.5199 0.5330 0.5154 0.5320 204,810 +0.03(+6.40%)
Oct 03, 2017 0.5350 0.5350 0.5000 0.5000 235,116 -0.04(-6.67%)
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.