Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.026	0.026	0.024	0.025	0.375	342,885
2025-08-14	0.026	0.027	0.025	0.026	0.390	247,987
2025-08-13	0.028	0.028	0.025	0.026	0.390	278,229
2025-08-12	0.027	0.028	0.027	0.028	0.420	127,433
2025-08-11	0.027	0.027	0.026	0.026	0.390	250,389
2025-08-08	0.027	0.027	0.026	0.026	0.390	74,599
2025-08-07	0.027	0.027	0.025	0.026	0.390	267,949
2025-08-06	0.027	0.027	0.025	0.027	0.405	331,200
2025-08-05	0.024	0.025	0.023	0.023	0.345	348,742
2025-08-04	0.022	0.023	0.022	0.023	0.345	79,062
2025-08-01	0.024	0.024	0.023	0.023	0.345	100,181
2025-07-31	0.024	0.024	0.022	0.022	0.330	233,826
2025-07-30	0.023	0.024	0.023	0.023	0.345	87,242
2025-07-29	0.025	0.025	0.023	0.024	0.353	108,967
2025-07-28	0.025	0.026	0.024	0.024	0.360	94,256
2025-07-25	0.026	0.026	0.025	0.026	0.383	87,211
2025-07-24	0.025	0.026	0.024	0.025	0.375	204,805
2025-07-23	0.024	0.026	0.024	0.026	0.383	24,589
2025-07-22	0.025	0.025	0.024	0.024	0.360	78,246
2025-07-21	0.025	0.025	0.024	0.024	0.360	113,477
2025-07-18	0.025	0.026	0.024	0.024	0.360	801,230
2025-07-17	0.028	0.028	0.024	0.024	0.360	1,233,163
2025-07-16	0.029	0.031	0.027	0.030	0.450	654,120
2025-07-15	0.030	0.030	0.029	0.029	0.435	55,629
2025-07-14	0.030	0.030	0.028	0.030	0.450	260,204
2025-07-11	0.029	0.030	0.028	0.030	0.450	163,594
2025-07-10	0.030	0.030	0.028	0.028	0.420	125,904
2025-07-09	0.030	0.030	0.028	0.030	0.450	82,744
2025-07-08	0.030	0.031	0.029	0.029	0.435	90,759
2025-07-07	0.030	0.031	0.029	0.030	0.450	144,962
2025-07-04	0.029	0.031	0.029	0.029	0.435	162,647
2025-07-03	0.030	0.030	0.028	0.029	0.435	163,228
2025-07-02	0.031	0.031	0.029	0.029	0.435	104,250
2025-07-01	0.030	0.031	0.030	0.031	0.465	231,150
2025-06-30	0.031	0.031	0.030	0.030	0.450	232,424
2025-06-27	0.032	0.032	0.030	0.031	0.465	108,861
2025-06-26	0.030	0.032	0.029	0.031	0.465	209,650
2025-06-25	0.029	0.031	0.029	0.029	0.435	151,731
2025-06-24	0.032	0.032	0.029	0.029	0.435	496,778
2025-06-23	0.031	0.034	0.031	0.032	0.480	807,981
2025-06-20	0.029	0.031	0.029	0.031	0.458	334,586
2025-06-19	0.032	0.032	0.029	0.029	0.435	301,987
2025-06-18	0.032	0.033	0.031	0.031	0.465	373,705
2025-06-17	0.032	0.033	0.030	0.032	0.480	423,946
2025-06-16	0.028	0.032	0.028	0.031	0.465	1,537,185
2025-06-13	0.027	0.027	0.026	0.026	0.390	148,029
2025-06-12	0.027	0.027	0.026	0.027	0.405	233,586
2025-06-11	0.028	0.028	0.026	0.026	0.390	336,565
2025-06-10	0.027	0.028	0.027	0.028	0.420	183,449
2025-06-06	0.027	0.027	0.026	0.027	0.398	135,879
2025-06-05	0.027	0.027	0.026	0.027	0.398	39,922
2025-06-04	0.026	0.027	0.025	0.026	0.390	74,522
2025-06-03	0.026	0.026	0.025	0.026	0.390	96,523
2025-06-02	0.026	0.027	0.024	0.026	0.390	436,688
2025-05-30	0.026	0.027	0.025	0.025	0.375	143,564
2025-05-29	0.027	0.027	0.026	0.026	0.390	197,860
2025-05-28	0.028	0.028	0.027	0.027	0.405	25,731
2025-05-27	0.028	0.029	0.027	0.028	0.420	102,094
2025-05-26	0.029	0.029	0.028	0.028	0.420	168,781
2025-05-23	0.028	0.028	0.027	0.028	0.420	223,460

← NewerPage 6 of 22 · 1,269 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.