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 (%)
May 31, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 30, 2017 0.3200 0.3200 0.3200 0.3200 6,500 +0.00(+0.00%)
May 25, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 23, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
May 22, 2017 0.3500 0.3500 0.3140 0.3400 12,000 +0.01(+1.49%)
May 18, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
May 17, 2017 0.3500 0.3500 0.3500 0.3500 5,700 +0.00(+0.00%)
May 16, 2017 0.3400 0.3500 0.3240 0.3500 116,929 +0.02(+6.38%)
May 12, 2017 0.3290 0.3290 0.3290 0 +0.01(+4.44%)
May 11, 2017 0.3150 0.3150 0.3150 0.3150 4,500 -0.01(-3.08%)
May 09, 2017 0.3250 0.3250 0.3250 0 +0.04(+14.04%)
May 05, 2017 0.2850 0.2850 0.2850 0 -0.02(-6.25%)
May 04, 2017 0.2990 0.3040 0.2990 0.3040 20,600 +0.04(+13.86%)
Apr 27, 2017 0.2670 0.2670 0.2670 0 -0.00(-1.11%)
Apr 26, 2017 0.2608 0.2700 0.2608 0.2700 9,000 -0.01(-3.05%)
Apr 25, 2017 0.3100 0.3100 0.2785 0.2785 7,500 +0.01(+3.15%)
Apr 24, 2017 0.2700 0.2700 0.2700 0.2700 1,000 -0.02(-6.90%)
Apr 21, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Apr 20, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+7.81%)
Apr 18, 2017 0.2690 0.2690 0.2690 0 -0.07(-19.70%)
Apr 13, 2017 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Apr 12, 2017 0.3200 0.3350 0.3200 0.3350 5,035 +0.01(+1.52%)
Apr 11, 2017 0.3250 0.3300 0.3100 0.3300 4,266 +0.00(+0.00%)
Apr 10, 2017 0.3300 0.3300 0.3300 0.3300 18,000 +0.00(+0.92%)
Apr 04, 2017 0.3270 0.3270 0.3270 0 +0.00(+0.62%)
Apr 03, 2017 0.3400 0.3400 0.3250 0.3250 2,770 -0.02(-7.14%)
Mar 31, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Mar 28, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 21, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Mar 17, 2017 0.3650 0.3650 0.3650 0 +0.02(+7.35%)
Mar 15, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Mar 13, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 10, 2017 0.3700 0.3700 0.3600 0.3600 12,500 -0.01(-1.37%)
Mar 03, 2017 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 6,100 +0.01(+2.94%)
Feb 27, 2017 0.3400 0.3400 0.3400 0 -0.06(-15.00%)
Feb 24, 2017 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Feb 22, 2017 0.4000 0.4000 0.4000 0 +0.03(+6.95%)
Feb 21, 2017 0.3500 0.3740 0.3500 0.3740 20,400 +0.02(+6.86%)
Feb 16, 2017 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Feb 15, 2017 0.3840 0.3900 0.3840 0.3900 7,000 +0.00(+0.26%)
Feb 14, 2017 0.3950 0.3950 0.3890 0.3890 2,000 -0.01(-2.75%)
Feb 13, 2017 0.4050 0.4050 0.3650 0.4000 8,000 -0.01(-1.23%)
Feb 10, 2017 0.4000 0.4080 0.4000 0.4050 17,300 +0.01(+1.25%)
Feb 08, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Feb 07, 2017 0.4300 0.4300 0.4300 0.4300 1,000 +0.01(+2.38%)
Feb 06, 2017 0.4150 0.4200 0.4150 0.4200 19,580 -0.02(-3.45%)
Feb 03, 2017 0.4400 0.4400 0.4350 0.4350 11,188 +0.00(+0.00%)
Feb 02, 2017 0.4400 0.4400 0.4350 0.4350 11,500 +0.01(+1.16%)
Feb 01, 2017 0.4200 0.4300 0.4200 0.4300 3,500 +0.03(+7.50%)
Jan 30, 2017 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jan 27, 2017 0.4500 0.4500 0.4500 0.4500 20,000 +0.01(+2.27%)
Jan 26, 2017 0.4450 0.4450 0.4400 0.4400 6,100 -0.02(-4.35%)
Jan 25, 2017 0.4450 0.4600 0.4450 0.4600 75,100 +0.04(+8.49%)
Jan 24, 2017 0.4300 0.4400 0.4240 0.4240 5,815 -0.02(-3.64%)
Jan 23, 2017 0.4500 0.4500 0.4400 0.4400 9,860 +0.00(+0.00%)
Jan 20, 2017 0.4400 0.4400 0.4400 0.4400 40,400 +0.03(+7.32%)
Jan 19, 2017 0.4070 0.4100 0.4070 0.4100 18,790 -0.03(-5.75%)
Jan 18, 2017 0.4400 0.4400 0.4350 0.4350 20,200 +0.01(+1.16%)
Jan 17, 2017 0.4300 0.4300 0.4300 0.4300 10,450 +0.00(+0.00%)
Jan 13, 2017 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 11, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 10, 2017 0.4120 0.4150 0.4100 0.4100 13,200 -0.00(-0.49%)
Jan 09, 2017 0.4060 0.4120 0.4060 0.4120 64,800 +0.01(+1.48%)
Jan 06, 2017 0.4070 0.4070 0.4050 0.4060 14,000 +0.02(+4.10%)
Jan 04, 2017 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jan 03, 2017 0.3750 0.3800 0.3750 0.3800 12,600 +0.01(+1.33%)
Dec 30, 2016 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 29, 2016 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Dec 28, 2016 0.3600 0.3600 0.3600 0.3600 28,500 +0.02(+4.35%)
Dec 23, 2016 0.3450 0.3450 0.3450 0 -0.06(-13.75%)
Dec 16, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2016 0.4000 0.4000 0.3980 0.4000 22,500 -0.01(-2.91%)
Dec 14, 2016 0.4120 0.4120 0.4120 0.4120 15,000 -0.00(-0.72%)
Dec 13, 2016 0.4250 0.4250 0.4100 0.4150 18,600 -0.01(-2.35%)
Dec 06, 2016 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Dec 05, 2016 0.4450 0.4450 0.4300 0.4300 3,302 -0.02(-4.87%)
Dec 01, 2016 0.4520 0.4520 0.4520 0 +0.04(+10.24%)
Nov 30, 2016 0.4100 0.4100 0.4100 0.4100 450 +0.02(+5.13%)
Nov 23, 2016 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Nov 09, 2016 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Nov 04, 2016 0.3900 0.3900 0.3900 0 +0.01(+2.09%)
Oct 27, 2016 0.3820 0.3820 0.3820 0 +0.05(+15.76%)
Oct 17, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 13, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Oct 03, 2016 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Sep 30, 2016 0.3550 0.3550 0.3550 0 +0.01(+2.01%)
Sep 29, 2016 0.3480 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Sep 28, 2016 0.3480 0.3480 0.3480 0.3480 0 +0.00(+0.00%)
Sep 27, 2016 0.3500 0.3500 0.3480 0.3480 4,000 -0.05(-12.56%)
Sep 22, 2016 0.3980 0.3980 0.3980 0 -0.03(-7.44%)
Sep 15, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 14, 2016 0.4200 0.4400 0.4200 0.4400 16,600 +0.04(+10.00%)
Sep 12, 2016 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 09, 2016 0.4200 0.4200 0.4200 0.4200 14,500 -0.01(-2.33%)
Sep 07, 2016 0.4300 0.4300 0.4300 500 -0.01(-2.27%)
Sep 06, 2016 0.4200 0.4400 0.4200 0.4400 15,350 +0.02(+4.76%)
Aug 31, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.74%)
Aug 23, 2016 0.4128 0.4128 0.4128 0 -0.02(-4.00%)
Aug 22, 2016 0.4300 0.4300 0.4300 0.4300 5,900 -0.01(-2.27%)
Aug 18, 2016 0.4400 0.4400 0.4400 0 +0.02(+3.77%)
Aug 10, 2016 0.4240 0.4240 0.4240 0 +0.00(+0.00%)
Aug 08, 2016 0.4240 0.4240 0.4240 0 -0.00(-0.47%)
Aug 04, 2016 0.4260 0.4260 0.4260 0 -0.00(-0.93%)
Aug 03, 2016 0.4230 0.4300 0.4230 0.4300 8,500 +0.00(+0.00%)
Aug 02, 2016 0.4300 0.4300 0.4300 0.4300 3,500 -0.02(-5.29%)
Aug 01, 2016 0.4550 0.4550 0.4500 0.4540 2,800 +0.01(+3.18%)
Jul 29, 2016 0.4400 0.4400 0.4400 0.4400 1,150 +0.01(+1.38%)
Jul 20, 2016 0.4340 0.4340 0.4340 0 -0.11(-19.63%)
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.