Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.021	0.022	0.021	0.021	0.314	406,749
2022-07-18	0.020	0.021	0.020	0.020	0.300	121,845
2022-07-15	0.021	0.021	0.019	0.019	0.286	231,489
2022-07-14	0.019	0.021	0.019	0.021	0.314	850,418
2022-07-13	0.021	0.021	0.020	0.020	0.300	201,544
2022-07-12	0.023	0.024	0.020	0.020	0.300	1,076,560
2022-07-11	0.021	0.023	0.020	0.020	0.300	572,700
2022-07-08	0.021	0.021	0.020	0.020	0.300	24,841
2022-07-07	0.020	0.021	0.019	0.019	0.286	176,880
2022-07-06	0.020	0.020	0.019	0.019	0.286	165,504
2022-07-05	0.019	0.020	0.019	0.019	0.286	314,061
2022-07-04	0.018	0.020	0.017	0.018	0.273	198,267
2022-07-01	0.016	0.017	0.016	0.017	0.259	100,539
2022-06-30	0.016	0.016	0.015	0.016	0.232	322,738
2022-06-29	0.017	0.018	0.017	0.018	0.273	163,412
2022-06-28	0.015	0.018	0.015	0.017	0.259	657,693
2022-06-27	0.016	0.016	0.015	0.015	0.218	199,542
2022-06-24	0.016	0.016	0.016	0.016	0.232	110,990
2022-06-23	0.016	0.016	0.016	0.016	0.246	175,852
2022-06-22	0.017	0.017	0.016	0.016	0.232	511,299
2022-06-21	0.018	0.018	0.017	0.017	0.259	205,270
2022-06-20	0.017	0.018	0.017	0.018	0.273	65,240
2022-06-17	0.018	0.018	0.017	0.018	0.273	202,315
2022-06-16	0.018	0.019	0.017	0.017	0.259	85,617
2022-06-15	0.020	0.020	0.018	0.018	0.273	204,270
2022-06-14	0.020	0.020	0.018	0.018	0.273	413,079
2022-06-10	0.022	0.022	0.020	0.020	0.300	307,219
2022-06-09	0.024	0.024	0.022	0.022	0.327	53,173
2022-06-08	0.021	0.023	0.021	0.022	0.327	77,899
2022-06-07	0.022	0.022	0.021	0.022	0.327	147,155
2022-06-06	0.023	0.023	0.022	0.022	0.327	273,798
2022-06-03	0.023	0.024	0.023	0.023	0.341	75,482
2022-06-02	0.024	0.024	0.023	0.023	0.341	55,332
2022-06-01	0.025	0.025	0.024	0.024	0.355	114,680
2022-05-31	0.024	0.025	0.024	0.024	0.355	96,258
2022-05-30	0.025	0.025	0.024	0.024	0.355	168,668
2022-05-27	0.026	0.026	0.023	0.024	0.355	696,600
2022-05-26	0.026	0.026	0.026	0.026	0.382	249,223
2022-05-25	0.026	0.027	0.026	0.026	0.382	292,970
2022-05-24	0.025	0.025	0.025	0.025	0.368	0
2022-05-23	0.025	0.025	0.025	0.025	0.368	0
2022-05-20	0.026	0.026	0.025	0.025	0.368	76,703
2022-05-19	0.024	0.026	0.024	0.025	0.368	251,456
2022-05-18	0.025	0.026	0.025	0.025	0.368	164,777
2022-05-17	0.026	0.026	0.024	0.025	0.368	93,371
2022-05-16	0.026	0.026	0.024	0.025	0.368	226,929
2022-05-13	0.024	0.026	0.024	0.025	0.368	210,082
2022-05-12	0.026	0.026	0.024	0.024	0.355	442,570
2022-05-11	0.023	0.025	0.023	0.024	0.355	315,742
2022-05-10	0.023	0.025	0.021	0.025	0.368	583,759
2022-05-09	0.026	0.026	0.024	0.024	0.355	583,914
2022-05-06	0.026	0.026	0.026	0.026	0.382	583,825
2022-05-05	0.027	0.027	0.027	0.027	0.409	633,375
2022-05-04	0.028	0.030	0.027	0.027	0.409	902,900
2022-05-03	0.027	0.028	0.027	0.028	0.423	264,320
2022-05-02	0.027	0.028	0.026	0.027	0.409	921,619
2022-04-29	0.026	0.027	0.026	0.026	0.396	195,127
2022-04-28	0.026	0.026	0.026	0.026	0.396	148,585
2022-04-27	0.026	0.026	0.026	0.026	0.396	461,636
2022-04-26	0.027	0.027	0.026	0.026	0.396	653,246

← NewerPage 19 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.