Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.026	0.029	0.026	0.027	0.409	1,000,900
2022-10-11	0.027	0.027	0.026	0.026	0.396	535,474
2022-10-10	0.029	0.029	0.026	0.027	0.409	1,707,207
2022-10-07	0.033	0.033	0.029	0.031	0.464	992,041
2022-10-06	0.032	0.035	0.032	0.033	0.491	1,101,392
2022-10-05	0.031	0.034	0.030	0.032	0.477	794,191
2022-10-04	0.030	0.032	0.029	0.029	0.436	356,603
2022-10-03	0.029	0.029	0.028	0.029	0.436	172,951
2022-09-30	0.028	0.029	0.028	0.028	0.423	163,626
2022-09-29	0.030	0.030	0.028	0.028	0.423	343,552
2022-09-28	0.031	0.031	0.027	0.028	0.423	984,523
2022-09-27	0.030	0.031	0.029	0.031	0.464	851,269
2022-09-26	0.034	0.034	0.029	0.030	0.450	1,310,069
2022-09-23	0.036	0.036	0.034	0.034	0.505	359,373
2022-09-21	0.035	0.036	0.033	0.035	0.518	898,100
2022-09-20	0.040	0.040	0.035	0.035	0.518	2,931,342
2022-09-19	0.037	0.042	0.036	0.041	0.614	3,076,153
2022-09-16	0.041	0.042	0.036	0.036	0.546	3,187,484
2022-09-15	0.037	0.044	0.037	0.043	0.641	4,169,184
2022-09-14	0.030	0.038	0.030	0.035	0.518	3,700,245
2022-09-13	0.030	0.030	0.028	0.030	0.450	467,726
2022-09-12	0.028	0.030	0.027	0.030	0.450	872,549
2022-09-09	0.028	0.028	0.026	0.027	0.409	145,434
2022-09-08	0.026	0.028	0.026	0.028	0.423	583,088
2022-09-07	0.026	0.026	0.026	0.026	0.382	188,050
2022-09-06	0.026	0.026	0.026	0.026	0.382	140,407
2022-09-05	0.026	0.026	0.026	0.026	0.382	78,602
2022-09-02	0.026	0.026	0.026	0.026	0.382	96,703
2022-09-01	0.026	0.026	0.026	0.026	0.382	284,653
2022-08-31	0.026	0.027	0.026	0.026	0.382	201,547
2022-08-30	0.026	0.026	0.026	0.026	0.396	383,372
2022-08-29	0.025	0.025	0.024	0.025	0.368	324,407
2022-08-26	0.026	0.026	0.026	0.026	0.396	71,383
2022-08-25	0.026	0.026	0.026	0.026	0.382	276,048
2022-08-24	0.026	0.026	0.026	0.026	0.396	198,484
2022-08-23	0.026	0.026	0.026	0.026	0.382	94,656
2022-08-22	0.026	0.027	0.026	0.026	0.396	98,704
2022-08-19	0.028	0.029	0.026	0.026	0.396	211,551
2022-08-18	0.026	0.026	0.026	0.026	0.396	57,017
2022-08-17	0.027	0.027	0.026	0.026	0.396	276,984
2022-08-16	0.027	0.028	0.026	0.026	0.396	528,749
2022-08-15	0.029	0.030	0.026	0.026	0.396	593,534
2022-08-12	0.028	0.029	0.028	0.029	0.436	311,881
2022-08-11	0.030	0.032	0.027	0.028	0.423	1,335,527
2022-08-10	0.029	0.031	0.028	0.030	0.450	439,476
2022-08-09	0.030	0.031	0.030	0.030	0.450	1,178,060
2022-08-08	0.028	0.030	0.027	0.030	0.450	1,172,194
2022-08-05	0.026	0.028	0.026	0.027	0.409	1,893,651
2022-08-04	0.024	0.026	0.024	0.026	0.396	837,865
2022-08-03	0.026	0.026	0.023	0.024	0.355	559,783
2022-08-02	0.026	0.026	0.025	0.025	0.368	158,610
2022-08-01	0.026	0.026	0.024	0.024	0.355	938,394
2022-07-29	0.024	0.026	0.024	0.025	0.375	376,838
2022-07-28	0.025	0.025	0.024	0.024	0.355	26,639
2022-07-27	0.023	0.025	0.023	0.025	0.368	46,096
2022-07-26	0.025	0.025	0.023	0.023	0.341	207,905
2022-07-25	0.023	0.025	0.023	0.025	0.368	1,024,870
2022-07-22	0.022	0.022	0.021	0.022	0.327	142,983
2022-07-21	0.021	0.021	0.021	0.021	0.314	37,661
2022-07-20	0.022	0.022	0.021	0.021	0.314	235,315

← NewerPage 18 of 22 · 1,266 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.