Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.720	0.730	0.705	0.730	0.730	485,590
2026-05-01	0.745	0.750	0.715	0.735	0.735	448,757
2026-04-30	0.750	0.760	0.720	0.735	0.735	1,019,195
2026-04-29	0.795	0.795	0.745	0.770	0.770	983,795
2026-04-28	0.805	0.850	0.780	0.800	0.800	1,075,860
2026-04-27	0.730	0.815	0.730	0.815	0.815	1,266,549
2026-04-24	0.730	0.770	0.715	0.730	0.730	2,050,230
2026-04-23	0.735	0.745	0.715	0.740	0.740	770,711
2026-04-22	0.710	0.735	0.705	0.730	0.730	830,944
2026-04-21	0.690	0.725	0.680	0.710	0.710	273,132
2026-04-20	0.750	0.760	0.680	0.680	0.680	932,851
2026-04-17	0.750	0.770	0.735	0.750	0.750	1,461,488
2026-04-16	0.720	0.765	0.690	0.715	0.715	1,027,886
2026-04-15	0.650	0.700	0.650	0.700	0.700	815,756
2026-04-14	0.610	0.640	0.605	0.640	0.640	457,593
2026-04-13	0.565	0.615	0.565	0.600	0.600	912,269
2026-04-10	0.535	0.580	0.535	0.580	0.580	147,331
2026-04-09	0.520	0.550	0.520	0.530	0.530	114,558
2026-04-08	0.460	0.460	0.460	0.460	0.460	0
2026-04-07	0.460	0.460	0.460	0.460	0.460	0
2026-04-02	0.550	0.565	0.440	0.460	0.460	453,454
2026-04-01	0.585	0.600	0.555	0.570	0.570	352,904
2026-03-31	0.036	0.039	0.033	0.039	0.585	2,170,443
2026-03-30	0.037	0.037	0.032	0.035	0.525	920,024
2026-03-27	0.035	0.038	0.035	0.037	0.555	1,981,739
2026-03-26	0.032	0.039	0.031	0.035	0.525	4,556,537
2026-03-25	0.026	0.032	0.026	0.031	0.465	2,094,362
2026-03-24	0.026	0.027	0.025	0.025	0.375	696,017
2026-03-23	0.027	0.027	0.025	0.025	0.375	1,149,452
2026-03-20	0.028	0.028	0.027	0.028	0.420	538,950
2026-03-19	0.030	0.031	0.028	0.028	0.420	3,113,184
2026-03-18	0.034	0.034	0.033	0.033	0.495	220,382
2026-03-17	0.033	0.034	0.033	0.034	0.510	275,044
2026-03-16	0.037	0.037	0.032	0.034	0.510	1,327,742
2026-03-13	0.038	0.038	0.036	0.037	0.555	366,572
2026-03-12	0.039	0.040	0.037	0.038	0.570	508,521
2026-03-11	0.037	0.040	0.037	0.040	0.600	1,093,315
2026-03-10	0.037	0.038	0.036	0.036	0.540	546,550
2026-03-09	0.040	0.040	0.035	0.036	0.540	1,430,550
2026-03-06	0.040	0.040	0.038	0.039	0.585	879,363
2026-03-05	0.040	0.041	0.038	0.040	0.600	960,929
2026-03-04	0.039	0.040	0.037	0.040	0.600	1,017,504
2026-03-03	0.040	0.041	0.039	0.040	0.600	1,274,038
2026-03-02	0.040	0.042	0.040	0.040	0.600	1,129,578
2026-02-27	0.040	0.041	0.038	0.039	0.585	677,067
2026-02-26	0.039	0.041	0.038	0.040	0.600	1,302,232
2026-02-25	0.040	0.041	0.039	0.039	0.585	438,440
2026-02-24	0.041	0.041	0.039	0.040	0.600	491,641
2026-02-23	0.039	0.040	0.039	0.040	0.600	706,782
2026-02-20	0.039	0.041	0.038	0.040	0.600	378,383
2026-02-19	0.039	0.040	0.037	0.039	0.585	486,888
2026-02-18	0.040	0.041	0.038	0.038	0.570	1,523,510
2026-02-17	0.041	0.041	0.040	0.041	0.615	106,980
2026-02-16	0.040	0.041	0.040	0.041	0.615	183,667
2026-02-13	0.039	0.040	0.039	0.040	0.600	268,343
2026-02-12	0.043	0.043	0.040	0.042	0.630	307,410
2026-02-11	0.041	0.043	0.041	0.043	0.645	220,675
2026-02-10	0.040	0.042	0.040	0.042	0.630	463,394
2026-02-09	0.040	0.041	0.040	0.040	0.600	728,424
2026-02-06	0.039	0.040	0.037	0.040	0.600	2,152,491

← NewerPage 3 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.