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 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%)
May 03, 2021 0.8676 0.9007 0.8600 0.8725 113,841 -0.01(-0.85%)
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%)
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.