Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.480	0.500	0.470	0.500	0.500	122,832
2026-07-27	0.460	0.488	0.455	0.485	0.485	178,480
2026-07-24	0.483	0.483	0.445	0.450	0.450	212,534
2026-07-23	0.475	0.485	0.460	0.470	0.470	95,676
2026-07-22	0.470	0.500	0.455	0.460	0.460	461,033
2026-07-21	0.485	0.495	0.470	0.470	0.470	299,310
2026-07-20	0.495	0.495	0.470	0.485	0.485	57,327
2026-07-17	0.500	0.500	0.485	0.485	0.485	9,696
2026-07-16	0.485	0.510	0.485	0.510	0.510	83,917
2026-07-15	0.485	0.505	0.485	0.495	0.495	72,265
2026-07-14	0.510	0.510	0.475	0.475	0.475	140,938
2026-07-13	0.500	0.510	0.485	0.510	0.510	328,191
2026-07-10	0.495	0.505	0.490	0.500	0.500	91,892
2026-07-09	0.520	0.520	0.480	0.490	0.490	40,238
2026-07-08	0.490	0.520	0.475	0.520	0.520	236,062
2026-07-07	0.515	0.515	0.485	0.485	0.485	78,358
2026-07-06	0.530	0.530	0.495	0.495	0.495	205,019
2026-07-03	0.500	0.540	0.500	0.530	0.530	441,428
2026-07-02	0.470	0.500	0.470	0.500	0.500	175,110
2026-07-01	0.510	0.510	0.465	0.475	0.475	348,310
2026-06-30	0.485	0.505	0.470	0.495	0.495	602,903
2026-06-29	0.490	0.510	0.480	0.485	0.485	554,565
2026-06-26	0.525	0.525	0.495	0.505	0.505	158,426
2026-06-25	0.505	0.530	0.495	0.525	0.525	573,912
2026-06-24	0.565	0.565	0.520	0.530	0.530	204,982
2026-06-23	0.555	0.560	0.525	0.560	0.560	167,894
2026-06-22	0.560	0.590	0.550	0.550	0.550	439,576
2026-06-19	0.570	0.575	0.545	0.570	0.570	520,603
2026-06-18	0.590	0.610	0.570	0.570	0.570	169,361
2026-06-17	0.575	0.615	0.575	0.585	0.585	341,595
2026-06-16	0.595	0.595	0.570	0.580	0.580	162,134
2026-06-15	0.600	0.610	0.575	0.605	0.605	385,064
2026-06-12	0.575	0.595	0.560	0.595	0.595	390,867
2026-06-11	0.540	0.580	0.535	0.540	0.540	265,648
2026-06-10	0.570	0.570	0.535	0.555	0.555	183,884
2026-06-09	0.545	0.595	0.545	0.575	0.575	580,320
2026-06-05	0.550	0.555	0.540	0.550	0.550	194,632
2026-06-04	0.575	0.575	0.540	0.550	0.550	220,022
2026-06-03	0.575	0.580	0.560	0.580	0.580	157,845
2026-06-02	0.600	0.600	0.560	0.575	0.575	515,149
2026-06-01	0.525	0.600	0.525	0.600	0.600	658,640
2026-05-29	0.520	0.535	0.520	0.520	0.520	247,598
2026-05-28	0.545	0.545	0.495	0.510	0.510	814,720
2026-05-27	0.545	0.545	0.528	0.545	0.545	191,815
2026-05-26	0.555	0.555	0.525	0.545	0.545	170,890
2026-05-25	0.540	0.555	0.535	0.555	0.555	254,915
2026-05-22	0.520	0.565	0.520	0.540	0.540	545,042
2026-05-21	0.520	0.535	0.500	0.520	0.520	361,224
2026-05-20	0.540	0.540	0.495	0.520	0.520	990,970
2026-05-19	0.585	0.595	0.535	0.540	0.540	659,980
2026-05-18	0.595	0.600	0.560	0.585	0.585	485,822
2026-05-15	0.640	0.640	0.600	0.605	0.605	388,616
2026-05-14	0.645	0.645	0.625	0.640	0.640	282,931
2026-05-13	0.650	0.665	0.640	0.645	0.645	177,535
2026-05-12	0.645	0.670	0.625	0.650	0.650	1,081,169
2026-05-11	0.680	0.690	0.670	0.675	0.675	346,934
2026-05-08	0.690	0.720	0.680	0.705	0.705	538,870
2026-05-07	0.720	0.735	0.710	0.730	0.730	1,023,016
2026-05-06	0.720	0.720	0.685	0.715	0.715	509,470
2026-05-05	0.725	0.730	0.690	0.730	0.730	1,662,631

← NewerPage 2 of 3 · 130 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.