Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.023	0.023	0.022	0.022	0.330	525,416
2023-09-21	0.023	0.023	0.022	0.022	0.330	72,726
2023-09-20	0.023	0.024	0.022	0.023	0.345	137,008
2023-09-19	0.023	0.023	0.022	0.022	0.330	162,675
2023-09-18	0.024	0.024	0.023	0.024	0.360	261,778
2023-09-15	0.023	0.025	0.023	0.023	0.345	700,747
2023-09-14	0.022	0.023	0.022	0.023	0.345	131,807
2023-09-13	0.022	0.023	0.022	0.022	0.330	198,586
2023-09-12	0.024	0.024	0.022	0.022	0.330	193,611
2023-09-11	0.023	0.024	0.022	0.024	0.360	417,514
2023-09-08	0.024	0.025	0.023	0.024	0.360	228,887
2023-09-07	0.025	0.026	0.024	0.024	0.360	641,993
2023-09-06	0.025	0.026	0.024	0.026	0.390	254,700
2023-09-05	0.028	0.028	0.025	0.025	0.375	339,260
2023-09-04	0.025	0.028	0.025	0.027	0.405	470,845
2023-09-01	0.025	0.025	0.024	0.025	0.375	211,829
2023-08-31	0.024	0.025	0.024	0.025	0.375	172,981
2023-08-30	0.024	0.025	0.024	0.025	0.375	179,936
2023-08-29	0.024	0.025	0.023	0.023	0.345	134,715
2023-08-28	0.025	0.025	0.024	0.024	0.360	276,418
2023-08-25	0.025	0.025	0.024	0.025	0.375	132,481
2023-08-24	0.025	0.026	0.025	0.025	0.375	183,319
2023-08-23	0.025	0.025	0.024	0.025	0.375	200,044
2023-08-22	0.025	0.026	0.025	0.025	0.375	157,139
2023-08-21	0.025	0.026	0.023	0.025	0.375	450,277
2023-08-18	0.024	0.027	0.024	0.026	0.390	253,087
2023-08-17	0.025	0.025	0.024	0.024	0.360	953,082
2023-08-16	0.025	0.026	0.025	0.026	0.390	246,791
2023-08-15	0.027	0.028	0.025	0.025	0.375	882,251
2023-08-14	0.029	0.030	0.027	0.027	0.405	1,196,385
2023-08-11	0.027	0.029	0.027	0.029	0.435	794,278
2023-08-10	0.026	0.028	0.026	0.027	0.405	789,138
2023-08-09	0.027	0.027	0.025	0.025	0.375	894,083
2023-08-08	0.027	0.028	0.027	0.027	0.405	1,039,542
2023-08-07	0.025	0.027	0.025	0.026	0.390	1,011,973
2023-08-04	0.024	0.025	0.023	0.024	0.360	271,604
2023-08-03	0.025	0.025	0.024	0.024	0.360	418,272
2023-08-02	0.025	0.025	0.024	0.025	0.375	835,613
2023-08-01	0.025	0.026	0.024	0.025	0.375	1,480,081
2023-07-31	0.021	0.025	0.021	0.024	0.360	2,245,588
2023-07-28	0.019	0.020	0.019	0.020	0.300	528,174
2023-07-27	0.021	0.021	0.018	0.019	0.285	1,036,060
2023-07-26	0.021	0.022	0.020	0.020	0.300	1,632,616
2023-07-25	0.024	0.025	0.022	0.022	0.330	785,527
2023-07-24	0.026	0.027	0.023	0.023	0.345	303,891
2023-07-21	0.023	0.026	0.022	0.026	0.390	372,633
2023-07-20	0.023	0.024	0.023	0.023	0.345	185,067
2023-07-19	0.024	0.025	0.023	0.023	0.345	385,370
2023-07-18	0.025	0.026	0.024	0.024	0.360	418,393
2023-07-17	0.027	0.027	0.025	0.025	0.375	516,463
2023-07-14	0.029	0.029	0.027	0.028	0.420	291,198
2023-07-13	0.029	0.030	0.029	0.029	0.435	213,012
2023-07-12	0.030	0.030	0.028	0.028	0.420	408,473
2023-07-11	0.031	0.031	0.028	0.029	0.435	863,561
2023-07-10	0.031	0.033	0.031	0.032	0.480	829,775
2023-07-07	0.028	0.031	0.028	0.031	0.465	710,426
2023-07-06	0.029	0.031	0.028	0.028	0.420	610,609
2023-07-05	0.028	0.032	0.028	0.029	0.435	2,185,648
2023-07-04	0.034	0.034	0.026	0.027	0.405	2,560,062
2023-07-03	0.020	0.032	0.020	0.030	0.450	3,659,828

← NewerPage 14 of 22 · 1,265 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.