Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.016	0.017	0.016	0.017	0.259	112,800
2023-03-31	0.016	0.016	0.016	0.016	0.246	11,161
2023-03-30	0.017	0.017	0.016	0.016	0.246	107,162
2023-03-29	0.018	0.018	0.016	0.017	0.259	160,267
2023-03-28	0.018	0.018	0.017	0.018	0.266	22,492
2023-03-27	0.018	0.018	0.017	0.017	0.259	135,503
2023-03-24	0.018	0.019	0.017	0.018	0.273	273,696
2023-03-23	0.018	0.018	0.017	0.018	0.266	46,770
2023-03-22	0.020	0.020	0.017	0.017	0.259	410,309
2023-03-21	0.016	0.020	0.016	0.019	0.286	906,324
2023-03-20	0.016	0.016	0.015	0.016	0.232	113,274
2023-03-17	0.016	0.016	0.015	0.016	0.232	63,481
2023-03-16	0.016	0.016	0.015	0.015	0.218	191,062
2023-03-15	0.015	0.016	0.015	0.016	0.232	38,445
2023-03-14	0.016	0.016	0.015	0.015	0.225	148,983
2023-03-13	0.016	0.016	0.015	0.016	0.246	146,148
2023-03-10	0.017	0.017	0.015	0.015	0.218	319,844
2023-03-09	0.016	0.017	0.016	0.016	0.246	75,965
2023-03-08	0.017	0.017	0.016	0.016	0.246	158,338
2023-03-07	0.018	0.018	0.017	0.017	0.259	50,296
2023-03-06	0.018	0.018	0.017	0.017	0.259	34,211
2023-03-03	0.017	0.019	0.017	0.018	0.273	140,168
2023-03-02	0.017	0.017	0.016	0.017	0.259	255,005
2023-03-01	0.017	0.017	0.017	0.017	0.259	39,346
2023-02-28	0.018	0.018	0.017	0.017	0.259	95,853
2023-02-27	0.017	0.018	0.017	0.017	0.259	104,767
2023-02-24	0.019	0.019	0.017	0.017	0.259	122,307
2023-02-23	0.018	0.019	0.017	0.018	0.273	93,244
2023-02-22	0.018	0.018	0.017	0.018	0.273	334,312
2023-02-21	0.019	0.019	0.018	0.018	0.273	257,863
2023-02-20	0.020	0.020	0.019	0.019	0.286	126,705
2023-02-17	0.020	0.021	0.020	0.020	0.300	30,212
2023-02-16	0.021	0.021	0.019	0.019	0.286	215,783
2023-02-15	0.021	0.021	0.020	0.020	0.300	46,589
2023-02-14	0.021	0.022	0.020	0.020	0.300	119,307
2023-02-13	0.020	0.021	0.020	0.021	0.314	78,085
2023-02-10	0.022	0.022	0.020	0.020	0.300	203,248
2023-02-09	0.021	0.023	0.021	0.021	0.314	889,323
2023-02-08	0.019	0.019	0.019	0.019	0.286	81,466
2023-02-07	0.019	0.019	0.019	0.019	0.286	106,118
2023-02-06	0.020	0.020	0.018	0.018	0.273	344,340
2023-02-03	0.019	0.020	0.019	0.020	0.300	89,425
2023-02-02	0.020	0.020	0.019	0.019	0.286	203,358
2023-02-01	0.019	0.020	0.019	0.020	0.300	269,124
2023-01-31	0.021	0.021	0.019	0.019	0.286	511,770
2023-01-30	0.021	0.022	0.021	0.021	0.314	87,968
2023-01-27	0.022	0.022	0.021	0.022	0.327	21,416
2023-01-25	0.022	0.023	0.022	0.022	0.327	86,109
2023-01-24	0.021	0.022	0.021	0.021	0.314	76,344
2023-01-23	0.021	0.023	0.021	0.022	0.327	62,427
2023-01-20	0.023	0.023	0.022	0.022	0.327	61,891
2023-01-19	0.023	0.023	0.023	0.023	0.341	6,468
2023-01-18	0.022	0.023	0.022	0.023	0.341	94,318
2023-01-17	0.022	0.022	0.021	0.022	0.327	187,312
2023-01-16	0.022	0.022	0.022	0.022	0.327	47,300
2023-01-13	0.022	0.022	0.021	0.021	0.314	82,705
2023-01-12	0.021	0.021	0.020	0.021	0.314	63,641
2023-01-11	0.021	0.022	0.021	0.021	0.314	43,122
2023-01-10	0.021	0.022	0.021	0.021	0.314	66,733
2023-01-09	0.023	0.023	0.022	0.022	0.327	90,902

← NewerPage 16 of 22 · 1,270 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.