Pilbara Gold Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.445	0.445	0.430	0.440	0.440	83,288
2026-10-19	0.460	0.465	0.420	0.445	0.445	771,065
2026-10-16	0.480	0.480	0.420	0.460	0.460	1,012,876
2026-10-15	0.480	0.480	0.430	0.440	0.440	283,047
2026-10-14	0.460	0.480	0.460	0.480	0.480	123,721
2026-10-13	0.490	0.500	0.450	0.470	0.470	360,118
2026-10-12	0.510	0.510	0.485	0.490	0.490	318,447
2026-10-09	0.490	0.500	0.490	0.500	0.500	144,259
2026-10-08	0.510	0.510	0.475	0.480	0.480	346,267
2026-10-07	0.520	0.520	0.515	0.520	0.520	47,743
2026-10-06	0.520	0.535	0.510	0.510	0.510	190,461
2026-10-05	0.520	0.525	0.510	0.510	0.510	21,653
2026-10-02	0.520	0.540	0.515	0.520	0.520	167,516
2026-10-01	0.550	0.550	0.510	0.510	0.510	87,984
2026-09-30	0.545	0.560	0.510	0.510	0.510	314,894
2026-09-29	0.510	0.535	0.510	0.535	0.535	110,149
2026-09-28	0.560	0.560	0.500	0.505	0.505	362,866
2026-09-25	0.563	0.563	0.540	0.550	0.550	300,265
2026-09-24	0.560	0.575	0.550	0.555	0.555	156,138
2026-09-23	0.570	0.595	0.570	0.595	0.595	470,353
2026-09-22	0.530	0.590	0.530	0.590	0.590	539,617
2026-09-21	0.570	0.590	0.530	0.530	0.530	507,107
2026-09-18	0.560	0.590	0.560	0.575	0.575	393,715
2026-09-17	0.530	0.570	0.500	0.560	0.560	711,226
2026-09-16	0.480	0.530	0.478	0.530	0.530	229,283
2026-09-15	0.510	0.510	0.475	0.475	0.475	127,006
2026-09-14	0.500	0.510	0.480	0.510	0.510	458,793
2026-09-11	0.500	0.505	0.475	0.495	0.495	188,217
2026-09-10	0.520	0.525	0.500	0.505	0.505	120,610
2026-09-09	0.510	0.520	0.500	0.510	0.510	126,791
2026-09-08	0.535	0.535	0.505	0.520	0.520	312,530
2026-09-07	0.530	0.545	0.525	0.530	0.530	91,688
2026-09-04	0.510	0.530	0.500	0.530	0.530	94,213
2026-09-03	0.523	0.530	0.500	0.500	0.500	179,808
2026-09-02	0.545	0.545	0.500	0.510	0.510	335,268
2026-09-01	0.540	0.550	0.535	0.550	0.550	35,228
2026-08-31	0.550	0.560	0.525	0.540	0.540	588,804
2026-08-28	0.540	0.570	0.540	0.570	0.570	462,413
2026-08-27	0.540	0.555	0.520	0.540	0.540	568,866
2026-08-26	0.570	0.570	0.535	0.535	0.535	350,415
2026-08-25	0.520	0.570	0.510	0.560	0.560	791,315
2026-08-24	0.530	0.530	0.495	0.510	0.510	331,306
2026-08-21	0.530	0.530	0.490	0.495	0.495	158,811
2026-08-20	0.500	0.525	0.498	0.510	0.510	414,947
2026-08-19	0.500	0.500	0.465	0.485	0.485	88,433
2026-08-18	0.500	0.520	0.480	0.490	0.490	249,383
2026-08-17	0.485	0.500	0.475	0.485	0.485	354,023
2026-08-14	0.500	0.500	0.485	0.485	0.485	174,770
2026-08-13	0.565	0.565	0.485	0.500	0.500	618,731
2026-08-12	0.565	0.580	0.530	0.570	0.570	503,045
2026-08-11	0.540	0.575	0.540	0.565	0.565	861,047
2026-08-10	0.515	0.540	0.515	0.540	0.540	219,162
2026-08-07	0.485	0.510	0.485	0.505	0.505	199,807
2026-08-06	0.475	0.495	0.455	0.485	0.485	260,557
2026-08-05	0.470	0.490	0.470	0.470	0.470	88,629
2026-08-04	0.445	0.480	0.445	0.445	0.445	199,208
2026-08-03	0.470	0.475	0.450	0.455	0.455	177,031
2026-07-31	0.490	0.490	0.465	0.480	0.480	129,408
2026-07-30	0.490	0.490	0.470	0.470	0.470	31,149
2026-07-29	0.490	0.490	0.475	0.475	0.475	101,984

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.