Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.027	0.028	0.026	0.027	0.405	376,373
2025-05-21	0.026	0.027	0.025	0.027	0.405	81,823
2025-05-20	0.025	0.026	0.025	0.025	0.375	86,820
2025-05-19	0.026	0.026	0.025	0.026	0.390	653,975
2025-05-16	0.026	0.029	0.026	0.028	0.420	566,794
2025-05-15	0.024	0.027	0.024	0.026	0.390	748,377
2025-05-14	0.021	0.025	0.021	0.024	0.360	1,486,479
2025-05-13	0.022	0.022	0.020	0.021	0.315	275,602
2025-05-12	0.020	0.020	0.020	0.020	0.300	174,894
2025-05-09	0.020	0.021	0.020	0.020	0.300	129,658
2025-05-08	0.020	0.021	0.020	0.021	0.315	29,616
2025-05-07	0.021	0.021	0.020	0.020	0.300	74,298
2025-05-06	0.020	0.021	0.020	0.021	0.315	215,344
2025-05-05	0.020	0.020	0.019	0.019	0.285	136,620
2025-05-02	0.021	0.021	0.019	0.019	0.285	227,621
2025-05-01	0.021	0.021	0.020	0.020	0.300	143,415
2025-04-30	0.020	0.021	0.020	0.020	0.300	144,491
2025-04-29	0.020	0.020	0.020	0.020	0.300	178,359
2025-04-28	0.021	0.021	0.020	0.020	0.300	218,190
2025-04-24	0.020	0.021	0.020	0.021	0.315	111,291
2025-04-23	0.021	0.021	0.020	0.020	0.300	94,347
2025-04-22	0.022	0.022	0.021	0.021	0.315	517,927
2025-04-17	0.020	0.021	0.020	0.021	0.315	338,407
2025-04-16	0.020	0.020	0.020	0.020	0.293	129,701
2025-04-15	0.020	0.020	0.019	0.020	0.300	128,902
2025-04-14	0.020	0.020	0.020	0.020	0.300	6,349
2025-04-11	0.020	0.020	0.020	0.020	0.300	139,723
2025-04-10	0.021	0.021	0.019	0.019	0.285	403,304
2025-04-09	0.019	0.019	0.019	0.019	0.285	132,694
2025-04-08	0.019	0.020	0.019	0.020	0.300	388,701
2025-04-07	0.018	0.019	0.017	0.019	0.285	300,894
2025-04-04	0.021	0.021	0.019	0.020	0.300	219,079
2025-04-03	0.021	0.021	0.020	0.020	0.300	125,001
2025-04-02	0.020	0.021	0.020	0.020	0.300	67,646
2025-04-01	0.021	0.022	0.021	0.021	0.315	502,738
2025-03-31	0.021	0.022	0.020	0.021	0.315	232,289
2025-03-28	0.019	0.022	0.019	0.022	0.330	274,730
2025-03-27	0.019	0.020	0.018	0.019	0.285	142,492
2025-03-26	0.020	0.021	0.020	0.020	0.300	238,577
2025-03-25	0.020	0.021	0.020	0.021	0.315	139,277
2025-03-24	0.021	0.021	0.020	0.020	0.300	256,377
2025-03-21	0.022	0.022	0.020	0.021	0.315	105,581
2025-03-20	0.020	0.022	0.020	0.022	0.330	233,714
2025-03-19	0.020	0.020	0.020	0.020	0.300	52,850
2025-03-18	0.019	0.020	0.019	0.020	0.293	172,709
2025-03-17	0.018	0.019	0.018	0.018	0.270	181,959
2025-03-14	0.018	0.019	0.018	0.019	0.285	391,170
2025-03-13	0.017	0.018	0.017	0.018	0.270	35,620
2025-03-12	0.017	0.017	0.017	0.017	0.255	100,164
2025-03-11	0.017	0.018	0.017	0.018	0.270	100,906
2025-03-10	0.018	0.018	0.017	0.017	0.255	116,963
2025-03-07	0.019	0.019	0.018	0.018	0.270	53,550
2025-03-06	0.018	0.019	0.018	0.018	0.270	136,986
2025-03-05	0.018	0.019	0.018	0.018	0.270	192,966
2025-03-04	0.019	0.019	0.018	0.018	0.270	16,708
2025-03-03	0.018	0.019	0.018	0.019	0.285	91,472
2025-02-28	0.019	0.019	0.018	0.018	0.270	471,252
2025-02-27	0.020	0.021	0.019	0.019	0.285	170,637
2025-02-26	0.022	0.022	0.020	0.020	0.300	120,677
2025-02-25	0.021	0.021	0.021	0.021	0.315	150,651

← NewerPage 7 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.