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, 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%)
Apr 02, 2018 0.6200 0.6275 0.6200 0.6200 49,110 -0.02(-2.59%)
Mar 29, 2018 0.6365 0.6365 0.6365 0 +0.00(+0.08%)
Mar 28, 2018 0.6560 0.6560 0.6360 0.6360 87,415 -0.02(-2.78%)
Mar 27, 2018 0.6579 0.6840 0.6542 0.6542 59,607 +0.01(+1.43%)
Mar 26, 2018 0.6620 0.6810 0.6450 0.6450 139,517 -0.02(-3.12%)
Mar 23, 2018 0.7040 0.7040 0.6657 0.6657 25,080 -0.03(-4.89%)
Mar 22, 2018 0.6960 0.7140 0.6950 0.7000 18,050 +0.01(+1.45%)
Mar 21, 2018 0.7000 0.7000 0.6800 0.6900 45,910 +0.01(+0.88%)
Mar 20, 2018 0.7100 0.7100 0.6840 0.6840 97,925 -0.02(-2.29%)
Mar 19, 2018 0.7003 0.7300 0.7000 0.7000 15,300 -0.02(-2.78%)
Mar 16, 2018 0.7638 0.7747 0.7200 0.7200 34,402 -0.05(-6.49%)
Mar 15, 2018 0.7700 0.7800 0.7600 0.7700 13,316 +0.04(+5.48%)
Mar 14, 2018 0.7250 0.7300 0.7200 0.7300 22,030 +0.03(+3.55%)
Mar 13, 2018 0.7200 0.7283 0.7043 0.7050 54,315 -0.02(-2.26%)
Mar 12, 2018 0.6802 0.7213 0.6802 0.7213 34,072 +0.04(+6.07%)
Mar 09, 2018 0.6602 0.6934 0.6503 0.6800 49,553 -0.01(-1.45%)
Mar 08, 2018 0.6590 0.6934 0.6550 0.6900 80,491 +0.05(+7.81%)
Mar 07, 2018 0.6600 0.6600 0.6400 0.6400 36,401 -0.02(-3.03%)
Mar 06, 2018 0.6625 0.6700 0.6500 0.6600 90,506 +0.02(+2.33%)
Mar 05, 2018 0.6619 0.6648 0.6257 0.6450 63,718 -0.03(-3.73%)
Mar 02, 2018 0.6770 0.6883 0.6607 0.6700 105,070 -0.01(-1.47%)
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.