Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.630 2.750 2.630 2.715 23,881 +0.06(+2.26%)
May 16, 2024 2.530 2.717 2.530 2.655 19,870 +0.01(+0.57%)
May 15, 2024 2.510 2.710 2.510 2.640 23,816 +0.03(+1.15%)
May 14, 2024 2.490 2.740 2.490 2.610 108,679 -0.11(-4.04%)
May 13, 2024 2.620 2.860 2.620 2.720 128,913 +0.02(+0.74%)
May 10, 2024 2.810 2.810 2.690 2.700 40,778 -0.10(-3.57%)
May 09, 2024 2.710 2.800 2.710 2.800 168,407 +0.10(+3.70%)
May 08, 2024 2.720 2.750 2.700 2.700 80,029 -0.04(-1.39%)
May 07, 2024 2.788 2.788 2.690 2.738 113,797 -0.04(-1.51%)
May 06, 2024 2.640 2.820 2.640 2.780 59,292 +0.00(+0.00%)
May 03, 2024 2.750 2.790 2.700 2.780 124,007 +0.13(+4.91%)
May 02, 2024 2.510 2.700 2.510 2.650 129,124 -0.00(-0.08%)
May 01, 2024 2.570 2.700 2.570 2.652 581,224 +0.01(+0.45%)
Apr 30, 2024 2.615 2.640 2.570 2.640 31,144 +0.00(+0.00%)
Apr 29, 2024 2.500 2.650 2.460 2.640 388,180 +0.17(+6.67%)
Apr 26, 2024 2.460 2.480 2.450 2.475 17,131 -0.02(-0.70%)
Apr 25, 2024 2.650 2.650 2.370 2.493 52,403 +0.02(+0.75%)
Apr 24, 2024 2.650 2.650 2.430 2.474 11,374 +0.01(+0.57%)
Apr 23, 2024 2.460 2.500 2.440 2.460 30,307 -0.02(-0.61%)
Apr 22, 2024 2.350 2.620 2.350 2.475 115,010 +0.07(+3.04%)
Apr 19, 2024 2.350 2.480 2.350 2.402 35,456 -0.09(-3.73%)
Apr 18, 2024 2.390 2.660 2.390 2.495 80,293 +0.02(+0.60%)
Apr 17, 2024 2.640 2.640 2.360 2.480 16,493 +0.02(+1.02%)
Apr 16, 2024 2.400 2.480 2.400 2.455 48,420 +0.00(+0.20%)
Apr 15, 2024 2.370 2.650 2.370 2.450 277,821 -0.12(-4.67%)
Apr 12, 2024 2.460 2.630 2.460 2.570 35,381 -0.03(-1.15%)
Apr 11, 2024 2.538 2.810 2.470 2.600 46,154 +0.05(+1.96%)
Apr 10, 2024 2.400 2.600 2.400 2.550 25,237 +0.01(+0.51%)
Apr 09, 2024 2.530 2.600 2.530 2.537 48,666 -0.01(-0.51%)
Apr 08, 2024 2.490 2.580 2.360 2.550 254,969 +0.06(+2.41%)
Apr 05, 2024 2.440 2.500 2.440 2.490 13,183 -0.01(-0.40%)
Apr 04, 2024 2.490 2.530 2.450 2.500 56,722 +0.05(+2.04%)
Apr 03, 2024 2.620 2.620 2.400 2.450 15,734 -0.02(-0.81%)
Apr 02, 2024 2.470 2.490 2.450 2.470 47,952 -0.02(-0.80%)
Apr 01, 2024 2.450 2.550 2.450 2.490 107,343 +0.00(+0.00%)
Mar 28, 2024 2.550 2.560 2.480 2.490 85,683 -0.04(-1.58%)
Mar 27, 2024 2.465 2.530 2.430 2.530 223,124 +0.09(+3.69%)
Mar 26, 2024 2.490 2.500 2.420 2.440 50,270 -0.09(-3.63%)
Mar 25, 2024 2.490 2.700 2.490 2.532 32,876 -0.01(-0.31%)
Mar 22, 2024 2.536 2.590 2.500 2.540 122,924 -0.01(-0.39%)
Mar 21, 2024 2.665 2.665 2.550 2.550 38,219 -0.10(-3.77%)
Mar 20, 2024 2.520 2.650 2.520 2.650 239,354 +0.10(+4.13%)
Mar 19, 2024 2.490 2.580 2.490 2.545 100,168 -0.04(-1.36%)
Mar 18, 2024 2.600 2.610 2.570 2.580 54,154 -0.04(-1.53%)
Mar 15, 2024 2.690 2.690 2.570 2.620 68,892 -0.10(-3.68%)
Mar 14, 2024 2.790 2.800 2.720 2.720 112,412 -0.09(-3.20%)
Mar 13, 2024 2.770 2.820 2.760 2.810 96,588 +0.05(+1.96%)
Mar 12, 2024 2.710 2.840 2.650 2.756 59,598 +0.09(+3.22%)
Mar 11, 2024 2.750 2.750 2.610 2.670 94,538 +0.03(+1.14%)
Mar 08, 2024 2.680 2.750 2.610 2.640 143,852 -0.07(-2.58%)
Mar 07, 2024 2.520 2.770 2.520 2.710 87,162 -0.04(-1.45%)
Mar 06, 2024 2.717 2.860 2.550 2.750 226,457 +0.16(+6.18%)
Mar 05, 2024 2.720 2.800 2.570 2.590 200,249 -0.28(-9.60%)
Mar 04, 2024 2.880 3.000 2.840 2.865 86,643 -0.03(-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.