Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilbara Minerals Ltd (OP: PILBF )

2.650 -0.015 (-0.56%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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, 2022 2.110 2.180 2.030 2.047 210,495 -0.09(-4.32%)
May 27, 2022 2.090 2.150 2.090 2.140 89,018 +0.17(+8.63%)
May 26, 2022 2.039 2.060 1.970 1.970 127,760 +0.00(+0.00%)
May 25, 2022 2.000 2.000 1.920 1.970 74,649 -0.11(-5.29%)
May 24, 2022 1.960 2.085 1.960 2.080 146,969 +0.08(+4.00%)
May 23, 2022 2.000 2.000 1.975 2.000 57,151 +0.03(+1.52%)
May 20, 2022 2.000 2.050 1.965 1.970 146,330 +0.01(+0.51%)
May 19, 2022 1.990 1.990 1.860 1.960 88,390 +0.04(+2.08%)
May 18, 2022 1.960 1.960 1.910 1.920 20,985 -0.04(-2.04%)
May 17, 2022 1.930 1.970 1.910 1.960 126,034 +0.12(+6.81%)
May 16, 2022 1.820 1.840 1.741 1.835 134,980 +0.09(+5.46%)
May 13, 2022 1.620 1.750 1.620 1.740 232,381 +0.05(+2.96%)
May 12, 2022 1.780 1.780 1.650 1.690 225,466 -0.10(-5.59%)
May 11, 2022 1.910 1.910 1.780 1.790 65,485 -0.01(-0.83%)
May 10, 2022 1.760 1.830 1.740 1.805 79,125 +0.09(+5.43%)
May 09, 2022 1.890 1.890 1.700 1.712 215,126 -0.17(-8.94%)
May 06, 2022 1.950 1.960 1.880 1.880 85,423 -0.08(-4.08%)
May 05, 2022 2.070 2.070 1.950 1.960 172,507 +0.00(+0.00%)
May 04, 2022 1.915 1.960 1.860 1.960 130,988 +0.03(+1.55%)
May 03, 2022 1.915 1.930 1.870 1.930 40,198 +0.04(+2.17%)
May 02, 2022 1.960 1.970 1.850 1.889 88,840 -0.12(-6.02%)
Apr 29, 2022 1.960 2.050 1.960 2.010 84,038 +0.05(+2.55%)
Apr 28, 2022 1.960 1.960 1.893 1.960 75,574 +0.11(+5.95%)
Apr 27, 2022 1.770 1.860 1.770 1.850 228,848 +0.01(+0.54%)
Apr 26, 2022 2.010 2.010 1.840 1.840 152,042 -0.08(-4.17%)
Apr 25, 2022 2.050 2.050 1.890 1.920 179,792 -0.07(-3.32%)
Apr 22, 2022 2.100 2.100 1.970 1.986 165,265 -0.11(-5.43%)
Apr 21, 2022 2.230 2.230 2.060 2.100 90,080 -0.02(-0.94%)
Apr 20, 2022 2.150 2.190 2.110 2.120 90,768 -0.07(-3.42%)
Apr 19, 2022 2.230 2.240 2.170 2.195 70,011 -0.03(-1.39%)
Apr 18, 2022 2.180 2.290 2.180 2.226 52,671 +0.03(+1.18%)
Apr 14, 2022 2.310 2.310 2.174 2.200 59,022 -0.07(-3.08%)
Apr 13, 2022 2.170 2.270 2.170 2.270 143,459 +0.10(+4.85%)
Apr 12, 2022 2.070 2.270 2.070 2.165 182,415 -0.10(-4.32%)
Apr 11, 2022 2.200 2.400 2.200 2.263 127,488 -0.10(-4.32%)
Apr 08, 2022 2.410 2.410 2.360 2.365 209,797 -0.08(-3.47%)
Apr 07, 2022 2.530 2.530 2.396 2.450 66,136 -0.05(-2.20%)
Apr 06, 2022 2.650 2.650 2.470 2.505 76,661 -0.15(-5.56%)
Apr 05, 2022 2.750 2.750 2.640 2.652 77,980 -0.06(-2.12%)
Apr 04, 2022 2.610 2.740 2.610 2.710 331,348 +0.14(+5.45%)
Apr 01, 2022 2.490 2.599 2.490 2.570 209,397 +0.20(+8.44%)
Mar 31, 2022 2.510 2.510 2.350 2.370 87,741 -0.02(-0.84%)
Mar 30, 2022 2.530 2.530 2.380 2.390 215,305 -0.11(-4.40%)
Mar 29, 2022 2.550 2.550 2.430 2.500 89,522 +0.07(+3.05%)
Mar 28, 2022 2.380 2.500 2.360 2.426 110,247 +0.07(+2.80%)
Mar 25, 2022 2.330 2.440 2.320 2.360 123,175 +0.04(+1.72%)
Mar 24, 2022 2.260 2.360 2.260 2.320 62,545 +0.00(+0.00%)
Mar 23, 2022 2.400 2.400 2.260 2.320 93,813 +0.06(+2.65%)
Mar 22, 2022 2.151 2.280 2.150 2.260 194,479 +0.12(+5.61%)
Mar 21, 2022 2.030 2.230 2.030 2.140 150,645 +0.08(+3.88%)
Mar 18, 2022 1.970 2.100 1.970 2.060 89,965 +0.09(+4.57%)
Mar 17, 2022 1.965 1.990 1.960 1.970 20,916 -0.02(-1.01%)
Mar 16, 2022 1.840 1.990 1.840 1.990 88,087 +0.12(+6.70%)
Mar 15, 2022 1.950 1.950 1.836 1.865 134,173 -0.09(-4.85%)
Mar 14, 2022 2.110 2.110 1.960 1.960 142,127 -0.14(-6.67%)
Mar 11, 2022 2.010 2.180 2.010 2.100 96,578 +0.00(+0.00%)
Mar 10, 2022 2.110 2.130 2.030 2.100 60,940 -0.01(-0.47%)
Mar 09, 2022 1.990 2.140 1.990 2.110 83,237 +0.08(+3.94%)
Mar 08, 2022 2.050 2.110 1.940 2.030 184,429 +0.00(+0.00%)
Mar 07, 2022 2.070 2.070 1.980 2.030 118,411 -0.02(-0.98%)
Mar 04, 2022 2.100 2.170 2.020 2.050 89,919 -0.12(-5.31%)
Mar 03, 2022 2.213 2.213 2.100 2.165 70,182 +0.08(+3.84%)
Mar 02, 2022 2.070 2.100 2.055 2.085 53,469 +0.02(+1.21%)
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.