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 (%)
Jun 29, 2018 0.6201 0.6421 0.6200 0.6421 23,054 +0.02(+3.54%)
Jun 28, 2018 0.6400 0.6400 0.6200 0.6202 16,100 -0.02(-3.09%)
Jun 27, 2018 0.6300 0.6600 0.6300 0.6400 91,965 -0.02(-3.69%)
Jun 26, 2018 0.6700 0.6700 0.6400 0.6645 58,710 -0.01(-1.56%)
Jun 25, 2018 0.6750 0.6750 0.6655 0.6750 5,090 +0.02(+2.85%)
Jun 22, 2018 0.6850 0.6850 0.6561 0.6563 7,000 -0.03(-4.19%)
Jun 21, 2018 0.6560 0.6850 0.6560 0.6850 14,610 +0.03(+4.42%)
Jun 20, 2018 0.6550 0.6750 0.6550 0.6560 56,800 -0.01(-1.94%)
Jun 19, 2018 0.6750 0.6750 0.6550 0.6690 32,734 -0.02(-2.34%)
Jun 18, 2018 0.6700 0.6850 0.6600 0.6850 51,248 +0.05(+7.59%)
Jun 15, 2018 0.6850 0.6367 0.6367 17,680 -0.01(-2.27%)
Jun 14, 2018 0.6701 0.6886 0.6515 0.6515 22,830 -0.01(-1.29%)
Jun 13, 2018 0.6730 0.6730 0.6400 0.6600 76,051 -0.00(-0.05%)
Jun 12, 2018 0.6603 0.6603 0.6603 0.6603 2,343 +0.00(+0.05%)
Jun 11, 2018 0.6600 0.7028 0.6600 0.6600 14,700 +0.00(+0.00%)
Jun 08, 2018 0.6600 0.6990 0.6600 0.6600 55,619 -0.02(-2.58%)
Jun 07, 2018 0.6800 0.6887 0.6754 0.6775 45,550 -0.00(-0.40%)
Jun 06, 2018 0.6800 0.7100 0.6800 0.6802 37,920 +0.00(+0.01%)
Jun 05, 2018 0.6835 0.7100 0.6801 0.6801 3,240 -0.02(-2.84%)
Jun 04, 2018 0.7000 0.7000 0.6915 0.7000 17,682 +0.00(+0.00%)
Jun 01, 2018 0.6910 0.6910 0.6910 0.7000 3,200 +0.02(+3.36%)
May 31, 2018 0.7070 0.7070 0.6772 0.6772 16,550 +0.00(+0.40%)
May 30, 2018 0.6620 0.6870 0.6620 0.6745 17,705 +0.00(+0.67%)
May 29, 2018 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.50%)
May 25, 2018 0.6601 0.6601 0.6601 0 +0.01(+1.09%)
May 24, 2018 0.6700 0.6753 0.6530 0.6530 355,455 -0.02(-2.68%)
May 23, 2018 0.6503 0.6750 0.6503 0.6710 7,556 -0.03(-4.14%)
May 22, 2018 0.7000 0.7040 0.6950 0.7000 5,854 -0.02(-2.78%)
May 21, 2018 0.7155 0.7310 0.7000 0.7200 10,950 +0.03(+3.60%)
May 18, 2018 0.7100 0.7256 0.6950 0.6950 153,450 -0.01(-1.56%)
May 17, 2018 0.6935 0.7400 0.6935 0.7060 76,171 +0.02(+3.07%)
May 16, 2018 0.6975 0.7100 0.6850 0.6850 46,061 -0.01(-1.44%)
May 15, 2018 0.7200 0.7200 0.6950 0.6950 45,688 +0.01(+1.46%)
May 14, 2018 0.6660 0.7040 0.6660 0.6850 10,245 +0.01(+1.78%)
May 11, 2018 0.6858 0.7056 0.6730 0.6730 13,691 -0.01(-1.03%)
May 10, 2018 0.6800 0.6800 0.6660 0.6800 12,031 +0.00(+0.00%)
May 09, 2018 0.6750 0.6900 0.6750 0.6800 32,087 +0.02(+2.84%)
May 08, 2018 0.7024 0.7024 0.6612 0.6612 13,358 -0.04(-5.54%)
May 07, 2018 0.7083 0.7166 0.6817 0.7000 49,485 -0.01(-1.41%)
May 04, 2018 0.6680 0.7100 0.6680 0.7100 6,229 -0.01(-1.39%)
May 03, 2018 0.7207 0.7207 0.6960 0.7200 3,300 +0.04(+5.88%)
May 02, 2018 0.6900 0.6900 0.6780 0.6800 14,665 +0.00(+0.00%)
May 01, 2018 0.7000 0.7000 0.6800 0.6800 8,450 -0.01(-1.45%)
Apr 30, 2018 0.6723 0.7000 0.6723 0.6900 15,710 +0.04(+5.68%)
Apr 27, 2018 0.6529 0.6529 0.6529 0.6529 100,000 -0.00(-0.62%)
Apr 26, 2018 0.6570 0.6585 0.6570 0.6570 11,370 -0.00(-0.03%)
Apr 25, 2018 0.6600 0.6600 0.6570 0.6572 6,445 -0.00(-0.46%)
Apr 24, 2018 0.6600 0.6602 0.6600 0.6602 3,560 -0.01(-1.46%)
Apr 23, 2018 0.6936 0.6940 0.6570 0.6700 46,083 -0.03(-4.29%)
Apr 20, 2018 0.7000 0.7040 0.6660 0.7000 9,812 +0.01(+1.46%)
Apr 19, 2018 0.6635 0.6900 0.6635 0.6899 56,460 +0.03(+4.53%)
Apr 18, 2018 0.6300 0.6635 0.6300 0.6600 64,730 +0.04(+6.43%)
Apr 17, 2018 0.6389 0.6478 0.6200 0.6201 83,307 -0.01(-1.57%)
Apr 16, 2018 0.6500 0.6524 0.6300 0.6300 26,300 -0.02(-3.52%)
Apr 13, 2018 0.6300 0.6530 0.6300 0.6530 58,842 +0.01(+2.03%)
Apr 12, 2018 0.6500 0.6500 0.6312 0.6400 61,500 +0.00(+0.00%)
Apr 11, 2018 0.6635 0.6635 0.6400 0.6400 4,900 +0.00(+0.00%)
Apr 10, 2018 0.6299 0.6567 0.6299 0.6400 225,755 +0.02(+3.23%)
Apr 09, 2018 0.6200 0.6258 0.6173 0.6200 30,608 +0.00(+0.00%)
Apr 06, 2018 0.6220 0.6220 0.6200 0.6200 38,300 -0.02(-2.36%)
Apr 05, 2018 0.6454 0.6454 0.6200 0.6350 11,304 -0.01(-0.78%)
Apr 04, 2018 0.6300 0.6400 0.6200 0.6400 33,139 +0.01(+1.09%)
Apr 03, 2018 0.6234 0.6375 0.6234 0.6331 78,419 +0.01(+2.11%)
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.