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 (%)
Apr 30, 2021 0.9157 0.9157 0.8800 0.8800 97,700 -0.04(-4.42%)
Apr 29, 2021 0.9200 0.9376 0.9000 0.9207 81,195 +0.04(+4.60%)
Apr 28, 2021 0.8350 0.9449 0.8350 0.8802 105,224 -0.03(-3.27%)
Apr 27, 2021 0.9500 0.9500 0.8900 0.9100 77,952 +0.03(+3.17%)
Apr 26, 2021 0.9370 0.9370 0.8787 0.8820 144,315 -0.01(-0.90%)
Apr 23, 2021 0.9348 0.9348 0.8500 0.8900 52,100 +0.04(+4.71%)
Apr 22, 2021 0.9059 0.9059 0.8411 0.8500 388,971 -0.12(-12.37%)
Apr 21, 2021 0.9900 0.9900 0.9170 0.9700 221,577 -0.00(-0.46%)
Apr 20, 2021 1.050 1.050 0.9500 0.9745 287,066 -0.04(-3.51%)
Apr 19, 2021 1.005 1.050 1.005 1.010 542,994 +0.01(+1.00%)
Apr 16, 2021 0.9950 1.000 0.9650 1.000 656,900 +0.03(+3.09%)
Apr 15, 2021 0.9900 0.9900 0.9462 0.9700 188,393 +0.03(+2.92%)
Apr 14, 2021 0.9000 0.9450 0.9000 0.9425 239,899 +0.05(+5.90%)
Apr 13, 2021 0.8500 0.9200 0.8500 0.8900 42,519 +0.01(+1.14%)
Apr 12, 2021 0.8985 0.9200 0.8700 0.8800 99,311 -0.01(-1.12%)
Apr 09, 2021 0.9200 0.9200 0.8550 0.8900 183,500 +0.00(+0.17%)
Apr 08, 2021 0.9200 0.9200 0.8700 0.8885 263,675 +0.02(+2.01%)
Apr 07, 2021 0.8725 0.9000 0.8600 0.8710 89,416 +0.00(+0.17%)
Apr 06, 2021 0.8820 0.8820 0.8400 0.8695 252,570 +0.02(+2.60%)
Apr 05, 2021 0.7800 0.8506 0.7800 0.8475 167,006 +0.03(+3.04%)
Apr 01, 2021 0.8630 0.8630 0.7960 0.8225 61,400 +0.02(+3.06%)
Mar 31, 2021 0.7560 0.8199 0.7520 0.7981 58,707 +0.03(+3.51%)
Mar 30, 2021 0.7895 0.8190 0.7604 0.7710 72,979 -0.03(-3.14%)
Mar 29, 2021 0.7960 0.8000 0.7650 0.7960 28,429 -0.00(-0.50%)
Mar 26, 2021 0.7450 0.8000 0.7400 0.8000 56,200 +0.09(+12.12%)
Mar 25, 2021 0.7640 0.7640 0.6900 0.7135 122,169 -0.04(-5.87%)
Mar 24, 2021 0.7595 0.7595 0.7450 0.7580 129,942 +0.00(+0.00%)
Mar 23, 2021 0.8010 0.8010 0.7515 0.7580 132,462 -0.05(-6.42%)
Mar 22, 2021 0.8350 0.8350 0.8000 0.8100 97,243 -0.03(-3.57%)
Mar 19, 2021 0.8000 0.8441 0.7960 0.8400 84,400 +0.03(+3.70%)
Mar 18, 2021 0.9000 0.9000 0.8100 0.8100 148,686 -0.02(-2.41%)
Mar 17, 2021 0.8300 0.8300 0.8230 0.8300 43,404 +0.00(+0.00%)
Mar 16, 2021 0.8950 0.8950 0.8250 0.8300 71,562 -0.01(-1.01%)
Mar 15, 2021 0.8310 0.8600 0.8090 0.8385 97,844 +0.02(+2.26%)
Mar 12, 2021 0.8307 0.8307 0.7620 0.8200 106,800 +0.01(+1.23%)
Mar 11, 2021 0.8160 0.8200 0.7340 0.8100 240,718 +0.06(+8.00%)
Mar 10, 2021 0.7770 0.7770 0.7200 0.7500 106,733 +0.01(+0.75%)
Mar 09, 2021 0.6850 0.7600 0.6850 0.7444 264,950 +0.01(+1.10%)
Mar 08, 2021 0.7000 0.7604 0.6705 0.7363 261,600 -0.02(-2.35%)
Mar 05, 2021 0.7200 0.7850 0.7172 0.7540 551,800 +0.00(+0.53%)
Mar 04, 2021 0.8151 0.8450 0.7500 0.7500 275,019 -0.08(-9.37%)
Mar 03, 2021 0.8100 0.8600 0.8050 0.8275 180,708 +0.02(+2.41%)
Mar 02, 2021 0.8015 0.8365 0.7730 0.8080 424,105 +0.02(+2.28%)
Mar 01, 2021 0.7755 0.8125 0.7610 0.7900 245,829 +0.00(+0.18%)
Feb 26, 2021 0.8190 0.8380 0.7600 0.7886 240,800 -0.04(-4.45%)
Feb 25, 2021 0.9180 0.9180 0.8101 0.8253 522,856 -0.05(-5.52%)
Feb 24, 2021 0.9000 0.9100 0.8300 0.8735 242,370 +0.02(+1.98%)
Feb 23, 2021 0.9100 0.9100 0.8500 0.8565 490,441 -0.03(-3.76%)
Feb 22, 2021 0.8350 0.9100 0.8350 0.8900 520,324 +0.05(+6.08%)
Feb 19, 2021 0.8000 0.8500 0.8000 0.8390 469,900 +0.02(+2.59%)
Feb 18, 2021 0.8820 0.8820 0.8100 0.8178 450,026 -0.06(-6.96%)
Feb 17, 2021 0.8500 0.8990 0.8250 0.8790 445,097 +0.04(+4.36%)
Feb 16, 2021 0.8565 0.8950 0.7850 0.8423 519,263 +0.07(+9.39%)
Feb 12, 2021 0.7000 0.7700 0.7000 0.7700 238,200 +0.03(+3.63%)
Feb 11, 2021 0.7583 0.7593 0.7000 0.7430 355,797 -0.02(-2.00%)
Feb 10, 2021 0.7927 0.7927 0.7325 0.7582 352,327 -0.04(-4.90%)
Feb 09, 2021 0.8270 0.8270 0.7700 0.7973 241,850 +0.02(+2.43%)
Feb 08, 2021 0.8050 0.8050 0.7500 0.7784 521,520 +0.01(+1.35%)
Feb 05, 2021 0.7920 0.7920 0.7600 0.7680 295,700 -0.03(-4.00%)
Feb 04, 2021 0.7845 0.8130 0.7639 0.8000 388,371 +0.02(+1.98%)
Feb 03, 2021 0.8250 0.8250 0.7600 0.7845 191,364 +0.01(+1.49%)
Feb 02, 2021 0.7970 0.7970 0.7500 0.7730 507,081 -0.06(-6.76%)
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.