Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.023	0.023	0.022	0.023	0.341	72,146
2023-01-05	0.021	0.024	0.021	0.022	0.327	423,069
2023-01-04	0.021	0.021	0.020	0.020	0.300	112,100
2023-01-03	0.021	0.021	0.020	0.020	0.300	51,172
2022-12-30	0.020	0.021	0.020	0.021	0.314	197,887
2022-12-29	0.019	0.020	0.019	0.019	0.286	161,550
2022-12-28	0.020	0.020	0.019	0.019	0.286	158,339
2022-12-23	0.020	0.021	0.020	0.020	0.300	159,425
2022-12-22	0.021	0.021	0.020	0.020	0.300	313,943
2022-12-21	0.019	0.020	0.019	0.020	0.300	133,648
2022-12-20	0.020	0.020	0.019	0.019	0.286	62,288
2022-12-19	0.020	0.021	0.020	0.021	0.307	134,861
2022-12-16	0.021	0.021	0.020	0.020	0.300	225,714
2022-12-15	0.022	0.022	0.021	0.021	0.314	258,243
2022-12-14	0.021	0.022	0.021	0.021	0.314	132,732
2022-12-13	0.023	0.023	0.022	0.022	0.327	59,546
2022-12-12	0.024	0.024	0.023	0.023	0.341	232,613
2022-12-09	0.025	0.025	0.023	0.023	0.341	41,729
2022-12-08	0.024	0.024	0.023	0.024	0.355	58,961
2022-12-07	0.024	0.025	0.023	0.025	0.368	122,833
2022-12-06	0.024	0.024	0.023	0.023	0.341	379,548
2022-12-05	0.026	0.026	0.024	0.024	0.355	334,452
2022-12-02	0.026	0.026	0.026	0.026	0.396	40,257
2022-12-01	0.026	0.026	0.026	0.026	0.382	594,494
2022-11-30	0.026	0.026	0.026	0.026	0.396	102,334
2022-11-29	0.026	0.026	0.026	0.026	0.382	100,514
2022-11-28	0.026	0.026	0.026	0.026	0.396	307,095
2022-11-25	0.026	0.026	0.026	0.026	0.382	224,529
2022-11-24	0.027	0.027	0.026	0.026	0.382	232,857
2022-11-23	0.027	0.027	0.026	0.026	0.396	202,051
2022-11-22	0.026	0.027	0.026	0.027	0.409	83,504
2022-11-21	0.027	0.028	0.027	0.027	0.409	126,328
2022-11-18	0.026	0.027	0.026	0.026	0.396	65,517
2022-11-17	0.027	0.028	0.027	0.027	0.402	120,374
2022-11-16	0.028	0.028	0.026	0.026	0.396	283,839
2022-11-15	0.028	0.029	0.027	0.028	0.423	565,670
2022-11-14	0.029	0.030	0.029	0.029	0.436	451,954
2022-11-11	0.029	0.029	0.028	0.029	0.436	182,278
2022-11-10	0.030	0.030	0.027	0.027	0.409	208,167
2022-11-09	0.028	0.030	0.028	0.030	0.450	703,359
2022-11-08	0.027	0.028	0.027	0.028	0.423	36,183
2022-11-07	0.027	0.028	0.027	0.028	0.423	250,934
2022-11-04	0.027	0.027	0.026	0.027	0.409	107,021
2022-11-03	0.027	0.028	0.026	0.026	0.396	93,917
2022-11-02	0.029	0.030	0.027	0.027	0.409	618,374
2022-11-01	0.029	0.030	0.029	0.029	0.436	164,250
2022-10-31	0.028	0.030	0.028	0.028	0.423	264,858
2022-10-28	0.027	0.031	0.027	0.027	0.409	693,043
2022-10-27	0.027	0.027	0.026	0.026	0.396	81,898
2022-10-26	0.026	0.027	0.026	0.026	0.382	58,215
2022-10-25	0.027	0.027	0.026	0.027	0.409	95,509
2022-10-24	0.026	0.028	0.026	0.026	0.396	508,995
2022-10-21	0.026	0.026	0.025	0.026	0.382	1,104,373
2022-10-20	0.026	0.027	0.026	0.026	0.382	331,262
2022-10-19	0.026	0.026	0.026	0.026	0.382	212,576
2022-10-18	0.026	0.027	0.026	0.026	0.396	264,364
2022-10-17	0.026	0.027	0.026	0.026	0.382	191,064
2022-10-14	0.026	0.027	0.026	0.026	0.382	393,623
2022-10-13	0.027	0.027	0.026	0.026	0.382	226,539
2022-10-12	0.026	0.029	0.026	0.027	0.409	1,000,900

← NewerPage 17 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.