Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.033	0.034	0.031	0.034	0.510	664,663
2025-11-06	0.035	0.035	0.031	0.032	0.480	2,188,775
2025-11-05	0.035	0.035	0.032	0.033	0.495	868,939
2025-11-04	0.036	0.037	0.035	0.035	0.525	599,092
2025-11-03	0.038	0.038	0.036	0.037	0.555	265,591
2025-10-31	0.036	0.039	0.036	0.037	0.555	590,473
2025-10-30	0.037	0.037	0.035	0.035	0.525	227,490
2025-10-29	0.037	0.038	0.035	0.037	0.555	127,307
2025-10-28	0.038	0.039	0.033	0.038	0.570	1,762,778
2025-10-27	0.039	0.041	0.039	0.039	0.585	1,029,919
2025-10-24	0.039	0.040	0.039	0.039	0.585	287,060
2025-10-23	0.038	0.040	0.038	0.040	0.600	1,268,463
2025-10-22	0.038	0.040	0.038	0.039	0.585	3,847,625
2025-10-21	0.043	0.043	0.041	0.041	0.615	924,855
2025-10-20	0.042	0.043	0.040	0.043	0.645	1,359,385
2025-10-17	0.045	0.045	0.040	0.043	0.645	2,190,243
2025-10-16	0.044	0.048	0.043	0.045	0.675	2,487,862
2025-10-15	0.042	0.044	0.041	0.044	0.660	1,564,036
2025-10-14	0.040	0.040	0.040	0.040	0.600	0
2025-10-13	0.040	0.040	0.040	0.040	0.600	0
2025-10-10	0.040	0.041	0.039	0.040	0.600	1,024,411
2025-10-09	0.040	0.042	0.040	0.042	0.630	940,391
2025-10-08	0.038	0.040	0.037	0.039	0.585	2,442,551
2025-10-07	0.040	0.040	0.036	0.038	0.570	1,803,609
2025-10-06	0.040	0.041	0.039	0.040	0.600	1,175,428
2025-10-03	0.039	0.041	0.039	0.040	0.600	2,219,787
2025-10-02	0.035	0.040	0.034	0.038	0.570	2,241,271
2025-10-01	0.032	0.035	0.032	0.034	0.510	1,478,510
2025-09-30	0.034	0.034	0.032	0.032	0.480	775,168
2025-09-29	0.032	0.034	0.031	0.033	0.495	1,281,114
2025-09-26	0.032	0.032	0.031	0.031	0.465	573,745
2025-09-25	0.032	0.032	0.031	0.032	0.480	406,264
2025-09-24	0.030	0.032	0.030	0.032	0.480	874,557
2025-09-23	0.032	0.032	0.030	0.030	0.450	445,907
2025-09-22	0.030	0.033	0.030	0.032	0.480	1,541,091
2025-09-19	0.029	0.030	0.029	0.029	0.435	367,949
2025-09-18	0.029	0.029	0.028	0.029	0.435	88,685
2025-09-17	0.028	0.029	0.028	0.029	0.435	483,493
2025-09-16	0.028	0.030	0.028	0.030	0.450	960,187
2025-09-15	0.026	0.028	0.026	0.027	0.405	535,342
2025-09-12	0.023	0.026	0.023	0.025	0.375	709,084
2025-09-11	0.022	0.023	0.022	0.023	0.345	244,643
2025-09-10	0.023	0.024	0.022	0.022	0.330	254,287
2025-09-09	0.024	0.024	0.023	0.023	0.345	77,408
2025-09-08	0.025	0.025	0.023	0.024	0.360	406,544
2025-09-05	0.025	0.025	0.024	0.024	0.360	256,249
2025-09-04	0.023	0.025	0.023	0.025	0.375	842,717
2025-09-03	0.023	0.023	0.023	0.023	0.345	118,302
2025-09-02	0.022	0.023	0.022	0.023	0.338	346,661
2025-09-01	0.022	0.022	0.021	0.022	0.330	474,685
2025-08-29	0.023	0.023	0.022	0.022	0.330	374,793
2025-08-28	0.023	0.024	0.023	0.024	0.353	131,194
2025-08-27	0.023	0.024	0.022	0.022	0.330	323,004
2025-08-26	0.023	0.023	0.022	0.023	0.338	251,383
2025-08-25	0.023	0.024	0.022	0.023	0.345	342,135
2025-08-22	0.024	0.024	0.023	0.023	0.345	30,902
2025-08-21	0.023	0.025	0.023	0.024	0.360	220,974
2025-08-20	0.024	0.024	0.023	0.023	0.345	88,156
2025-08-19	0.024	0.025	0.023	0.023	0.345	219,442
2025-08-18	0.024	0.025	0.024	0.024	0.360	156,159

← NewerPage 5 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.