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 31, 2019 0.4900 0.4995 0.4900 0.4900 16,500 -0.01(-1.01%)
May 30, 2019 0.5220 0.5220 0.4950 0.4950 10,475 -0.00(-0.04%)
May 28, 2019 0.4952 0.4952 0.4952 0 -0.03(-5.13%)
May 24, 2019 0.5250 0.5250 0.5220 0.5220 10,000 -0.02(-2.83%)
May 23, 2019 0.5372 0.5372 0.5372 0.5372 9,000 -0.02(-4.24%)
May 22, 2019 0.5602 0.5866 0.5602 0.5610 25,400 +0.03(+5.25%)
May 21, 2019 0.5500 0.5500 0.5303 0.5330 6,300 -0.01(-1.30%)
May 20, 2019 0.5425 0.5425 0.5400 0.5400 23,000 +0.02(+3.35%)
May 17, 2019 0.5225 0.5225 0.5225 0.5225 6,300 -0.01(-1.23%)
May 16, 2019 0.5375 0.5375 0.5290 0.5290 3,054 +0.01(+1.34%)
May 15, 2019 0.5288 0.5325 0.5220 0.5220 48,072 -0.00(-0.76%)
May 14, 2019 0.5200 0.5260 0.5185 0.5260 11,500 +0.00(+0.19%)
May 13, 2019 0.5450 0.5450 0.5200 0.5250 3,320 -0.01(-1.13%)
May 10, 2019 0.5500 0.5500 0.5260 0.5310 7,800 -0.02(-3.93%)
May 09, 2019 0.5404 0.5527 0.5329 0.5527 29,050 +0.01(+1.97%)
May 08, 2019 0.5396 0.5420 0.5396 0.5420 1,000 -0.00(-0.71%)
May 07, 2019 0.5185 0.5459 0.5185 0.5459 22,000 +0.04(+8.68%)
May 06, 2019 0.5150 0.5150 0.5023 0.5023 2,450 -0.01(-2.47%)
May 03, 2019 0.4990 0.5150 0.4895 0.5150 73,400 +0.05(+9.57%)
May 02, 2019 0.4506 0.4700 0.4506 0.4700 115,461 +0.06(+13.72%)
May 01, 2019 0.4370 0.4370 0.4133 0.4133 18,200 -0.02(-5.29%)
Apr 30, 2019 0.4316 0.4420 0.4316 0.4364 11,000 +0.01(+1.49%)
Apr 29, 2019 0.4460 0.4460 0.4300 0.4300 25,860 -0.04(-8.51%)
Apr 26, 2019 0.4565 0.4795 0.4565 0.4700 40,200 +0.01(+1.84%)
Apr 25, 2019 0.4500 0.4615 0.4500 0.4615 30,418 +0.01(+2.10%)
Apr 24, 2019 0.4600 0.4600 0.4505 0.4520 13,028 -0.01(-1.95%)
Apr 23, 2019 0.4607 0.4610 0.4607 0.4610 1,750 -0.01(-2.43%)
Apr 18, 2019 0.4725 0.4725 0.4725 0.4725 5,000 -0.04(-7.33%)
Apr 16, 2019 0.5099 0.5099 0.5099 0 +0.01(+1.17%)
Apr 15, 2019 0.5000 0.5040 0.5000 0.5040 1,500 +0.01(+1.35%)
Apr 11, 2019 0.4973 0.4973 0.4973 0 -0.01(-1.72%)
Apr 10, 2019 0.4900 0.5060 0.4900 0.5060 45,800 +0.01(+2.47%)
Apr 09, 2019 0.5094 0.5094 0.4900 0.4938 4,714 -0.02(-4.08%)
Apr 08, 2019 0.5093 0.5350 0.5093 0.5148 8,800 -0.03(-5.02%)
Apr 04, 2019 0.5420 0.5420 0.5420 0 +0.01(+2.26%)
Apr 03, 2019 0.5367 0.5367 0.5300 0.5300 100,001 -0.01(-1.19%)
Apr 02, 2019 0.5364 0.5364 0.5364 0.5364 10,000 -0.00(-0.67%)
Apr 01, 2019 0.5273 0.5416 0.5273 0.5400 77,200 -0.03(-5.00%)
Mar 29, 2019 0.5600 0.5684 0.5600 0.5684 1,400 +0.01(+1.50%)
Mar 28, 2019 0.5360 0.5800 0.5359 0.5600 21,620 +0.06(+12.31%)
Mar 26, 2019 0.4986 0.4986 0.4986 0 +0.00(+0.02%)
Mar 25, 2019 0.4927 0.4985 0.4927 0.4985 11,300 -0.00(-0.20%)
Mar 22, 2019 0.4995 0.4995 0.4995 0.4995 1,300 -0.00(-0.99%)
Mar 21, 2019 0.5100 0.5100 0.5000 0.5045 15,600 +0.00(+0.90%)
Mar 20, 2019 0.5020 0.5020 0.5000 0.5000 2,800 -0.01(-0.99%)
Mar 19, 2019 0.5052 0.5052 0.5000 0.5050 15,550 +0.01(+1.00%)
Mar 18, 2019 0.5000 0.5000 0.5000 0.5000 1,200 -0.01(-1.38%)
Mar 15, 2019 0.5000 0.5070 0.5000 0.5070 41,000 -0.00(-0.26%)
Mar 14, 2019 0.5083 0.5083 0.5083 0.5083 1,000 +0.01(+1.46%)
Mar 13, 2019 0.5000 0.5010 0.5000 0.5010 9,300 -0.01(-1.76%)
Mar 12, 2019 0.5100 0.5100 0.5100 0.5100 1,800 +0.00(+0.00%)
Mar 11, 2019 0.5220 0.5220 0.5050 0.5100 11,022 +0.00(+0.00%)
Mar 08, 2019 0.5000 0.5100 0.5000 0.5100 4,100 +0.00(+0.00%)
Mar 07, 2019 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Mar 06, 2019 0.5100 0.5100 0.5100 0.5100 16,438 +0.03(+6.92%)
Mar 05, 2019 0.4770 0.4770 0.4770 0.4770 150 -0.02(-4.60%)
Mar 04, 2019 0.5000 0.5000 0.5000 0.5000 23,250 -0.01(-1.96%)
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.