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 (%)
Jul 30, 2021 1.295 1.390 1.295 1.390 121,840 +0.07(+5.30%)
Jul 29, 2021 1.351 1.375 1.310 1.320 152,407 +0.01(+0.38%)
Jul 28, 2021 1.320 1.350 1.270 1.315 62,263 -0.04(-2.59%)
Jul 27, 2021 1.330 1.400 1.300 1.350 96,898 +0.05(+3.85%)
Jul 26, 2021 1.260 1.330 1.260 1.300 201,735 +0.03(+2.36%)
Jul 23, 2021 1.230 1.280 1.230 1.270 183,960 +0.05(+4.10%)
Jul 22, 2021 1.200 1.250 1.200 1.220 161,004 +0.09(+7.96%)
Jul 21, 2021 1.135 1.140 1.100 1.130 19,684 +0.07(+6.60%)
Jul 20, 2021 1.100 1.100 1.030 1.060 45,315 -0.03(-2.75%)
Jul 19, 2021 1.120 1.120 1.070 1.090 138,085 -0.07(-6.12%)
Jul 16, 2021 1.135 1.190 1.130 1.161 37,978 -0.00(-0.34%)
Jul 15, 2021 1.190 1.190 1.160 1.165 16,806 +0.01(+0.43%)
Jul 14, 2021 1.155 1.170 1.155 1.160 50,352 +0.00(+0.43%)
Jul 13, 2021 1.120 1.155 1.120 1.155 18,513 +0.02(+1.76%)
Jul 12, 2021 1.115 1.140 1.115 1.135 62,339 +0.03(+3.13%)
Jul 09, 2021 1.130 1.130 1.080 1.101 23,995 -0.02(-1.74%)
Jul 08, 2021 1.095 1.130 1.090 1.120 67,904 +0.00(+0.00%)
Jul 07, 2021 1.100 1.130 1.080 1.120 82,772 +0.01(+0.45%)
Jul 06, 2021 1.080 1.130 1.080 1.115 73,322 +0.03(+3.24%)
Jul 02, 2021 1.120 1.120 1.080 1.080 58,311 -0.02(-1.77%)
Jul 01, 2021 1.070 1.100 1.070 1.099 56,736 +0.01(+0.87%)
Jun 30, 2021 1.060 1.100 1.060 1.090 22,136 +0.03(+2.83%)
Jun 29, 2021 1.109 1.110 1.060 1.060 68,037 -0.07(-6.19%)
Jun 28, 2021 1.120 1.130 1.100 1.130 131,551 -0.01(-0.89%)
Jun 25, 2021 1.160 1.160 1.120 1.140 117,198 -0.03(-2.56%)
Jun 24, 2021 1.150 1.170 1.140 1.170 153,362 +0.04(+4.00%)
Jun 23, 2021 1.100 1.150 1.100 1.125 66,796 +0.05(+4.65%)
Jun 22, 2021 1.030 1.100 1.030 1.075 106,260 +0.04(+4.37%)
Jun 21, 2021 0.9999 1.040 0.9999 1.030 26,849 +0.00(+0.05%)
Jun 18, 2021 1.020 1.075 1.020 1.030 62,203 +0.03(+2.95%)
Jun 17, 2021 1.020 1.060 0.9850 1.000 118,258 -0.03(-2.91%)
Jun 16, 2021 1.040 1.040 1.000 1.030 130,838 -0.01(-0.96%)
Jun 15, 2021 1.080 1.090 1.030 1.040 62,686 -0.04(-3.70%)
Jun 14, 2021 1.100 1.110 1.060 1.080 58,707 -0.01(-0.87%)
Jun 11, 2021 1.060 1.100 1.060 1.089 34,292 +0.03(+2.78%)
Jun 10, 2021 1.070 1.080 1.040 1.060 64,737 -0.01(-0.93%)
Jun 09, 2021 1.026 1.070 1.025 1.070 344,016 +0.06(+5.42%)
Jun 08, 2021 1.020 1.030 1.000 1.015 99,823 -0.01(-0.49%)
Jun 07, 2021 1.030 1.030 1.010 1.020 59,027 +0.00(+0.34%)
Jun 04, 2021 1.010 1.030 1.010 1.016 54,736 +0.02(+1.65%)
Jun 03, 2021 1.029 1.029 0.9650 1.000 38,037 +0.01(+1.00%)
Jun 02, 2021 0.9800 1.040 0.9800 0.9901 303,760 +0.02(+2.46%)
Jun 01, 2021 0.9378 0.9830 0.9378 0.9663 111,111 +0.04(+4.04%)
May 28, 2021 0.9500 0.9500 0.9200 0.9288 36,295 +0.01(+1.18%)
May 27, 2021 0.9005 0.9300 0.9005 0.9180 163,334 +0.05(+5.52%)
May 26, 2021 0.8603 0.8900 0.8603 0.8700 61,159 +0.00(+0.46%)
May 25, 2021 0.8376 0.8700 0.8251 0.8660 45,685 +0.03(+3.96%)
May 24, 2021 0.8500 0.8500 0.8250 0.8330 41,003 -0.01(-1.27%)
May 21, 2021 0.8850 0.8850 0.8170 0.8437 101,921 -0.01(-0.87%)
May 20, 2021 0.8480 0.8780 0.8400 0.8511 64,588 -0.04(-4.13%)
May 19, 2021 0.8889 0.8889 0.8548 0.8878 10,800 +0.00(+0.32%)
May 18, 2021 0.8610 0.9000 0.8600 0.8850 179,685 +0.04(+4.75%)
May 17, 2021 0.8447 0.8600 0.8155 0.8449 77,965 -0.02(-1.76%)
May 14, 2021 0.8844 0.8844 0.8500 0.8600 73,425 -0.03(-3.70%)
May 13, 2021 0.9181 0.9231 0.8737 0.8930 120,755 -0.04(-3.98%)
May 12, 2021 0.9662 0.9662 0.9008 0.9300 122,312 -0.07(-6.77%)
May 11, 2021 0.9567 1.000 0.9567 0.9975 218,142 +0.01(+0.76%)
May 10, 2021 1.000 1.030 0.9900 0.9900 252,647 +0.07(+7.96%)
May 07, 2021 0.9260 0.9260 0.8919 0.9170 56,130 +0.03(+3.03%)
May 06, 2021 0.9260 0.9260 0.8900 0.8900 438,419 -0.02(-1.66%)
May 05, 2021 0.8895 0.9200 0.8741 0.9050 58,890 +0.02(+2.09%)
May 04, 2021 0.8709 0.9000 0.8550 0.8865 109,629 +0.01(+1.60%)
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.