Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.027	0.027	0.026	0.027	0.409	153,699
2022-04-21	0.027	0.027	0.026	0.027	0.409	343,824
2022-04-20	0.027	0.027	0.026	0.026	0.396	412,189
2022-04-19	0.028	0.028	0.026	0.027	0.409	397,893
2022-04-14	0.027	0.028	0.027	0.028	0.423	205,589
2022-04-13	0.026	0.029	0.026	0.028	0.423	397,043
2022-04-12	0.027	0.028	0.026	0.026	0.396	258,392
2022-04-11	0.028	0.029	0.026	0.026	0.396	447,265
2022-04-08	0.027	0.028	0.027	0.027	0.409	233,430
2022-04-07	0.027	0.027	0.026	0.027	0.409	293,193
2022-04-06	0.026	0.027	0.026	0.027	0.409	125,020
2022-04-05	0.029	0.029	0.026	0.026	0.396	1,017,140
2022-04-04	0.029	0.031	0.029	0.029	0.436	771,782
2022-04-01	0.028	0.029	0.028	0.029	0.436	935,681
2022-03-31	0.026	0.028	0.026	0.027	0.409	484,453
2022-03-30	0.026	0.026	0.026	0.026	0.396	272,144
2022-03-29	0.026	0.026	0.026	0.026	0.396	109,895
2022-03-28	0.026	0.026	0.026	0.026	0.382	207,583
2022-03-25	0.025	0.027	0.025	0.026	0.382	803,532
2022-03-24	0.024	0.025	0.024	0.025	0.368	594,854
2022-03-23	0.026	0.026	0.024	0.024	0.355	381,475
2022-03-22	0.025	0.026	0.025	0.025	0.368	520,043
2022-03-21	0.024	0.025	0.024	0.024	0.355	486,786
2022-03-18	0.022	0.024	0.022	0.024	0.355	651,507
2022-03-17	0.022	0.023	0.022	0.022	0.327	512,733
2022-03-16	0.022	0.023	0.022	0.022	0.327	110,513
2022-03-15	0.023	0.023	0.022	0.022	0.327	145,596
2022-03-14	0.022	0.024	0.022	0.023	0.341	247,350
2022-03-11	0.022	0.023	0.022	0.022	0.327	446,629
2022-03-10	0.024	0.024	0.021	0.022	0.327	523,737
2022-03-09	0.021	0.023	0.021	0.022	0.327	673,364
2022-03-08	0.020	0.021	0.019	0.020	0.300	181,687
2022-03-07	0.021	0.021	0.019	0.019	0.286	214,609
2022-03-04	0.022	0.022	0.020	0.020	0.300	277,235
2022-03-03	0.020	0.021	0.020	0.021	0.314	236,008
2022-03-02	0.021	0.021	0.020	0.020	0.300	183,265
2022-03-01	0.020	0.021	0.018	0.019	0.286	399,038
2022-02-28	0.021	0.021	0.020	0.020	0.300	330,383
2022-02-25	0.021	0.021	0.020	0.021	0.314	253,569
2022-02-24	0.021	0.022	0.021	0.021	0.314	372,289
2022-02-23	0.022	0.022	0.021	0.021	0.314	151,482
2022-02-22	0.023	0.023	0.021	0.021	0.314	955,296
2022-02-21	0.023	0.024	0.023	0.023	0.341	353,244
2022-02-18	0.023	0.024	0.023	0.023	0.341	140,224
2022-02-17	0.024	0.024	0.023	0.023	0.341	462,881
2022-02-16	0.025	0.025	0.024	0.024	0.355	510,903
2022-02-15	0.025	0.025	0.024	0.024	0.355	468,969
2022-02-14	0.024	0.025	0.023	0.024	0.355	136,285
2022-02-11	0.024	0.024	0.023	0.024	0.355	299,658
2022-02-10	0.025	0.025	0.024	0.024	0.355	16,485
2022-02-09	0.024	0.025	0.024	0.024	0.355	125,645
2022-02-08	0.023	0.024	0.023	0.024	0.355	261,440
2022-02-07	0.024	0.024	0.023	0.023	0.348	41,972
2022-02-04	0.024	0.025	0.023	0.024	0.355	117,045
2022-02-03	0.024	0.024	0.023	0.023	0.341	63,360
2022-02-02	0.025	0.025	0.023	0.024	0.355	239,585
2022-02-01	0.024	0.025	0.024	0.024	0.355	501,174
2022-01-31	0.025	0.025	0.024	0.025	0.368	324,497
2022-01-28	0.025	0.026	0.025	0.025	0.368	372,329
2022-01-27	0.025	0.026	0.024	0.025	0.368	664,062

← NewerPage 20 of 22 · 1,271 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.