Pilbara Gold Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.021	0.023	0.021	0.021	0.315	314,196
2025-02-21	0.022	0.023	0.021	0.022	0.330	299,548
2025-02-20	0.021	0.024	0.021	0.022	0.330	845,133
2025-02-19	0.020	0.021	0.019	0.021	0.315	571,328
2025-02-18	0.018	0.020	0.018	0.019	0.285	1,063,564
2025-02-17	0.018	0.019	0.018	0.018	0.270	113,409
2025-02-14	0.018	0.019	0.018	0.019	0.285	364,872
2025-02-13	0.018	0.019	0.018	0.018	0.270	554,690
2025-02-12	0.017	0.018	0.017	0.018	0.270	305,754
2025-02-11	0.017	0.017	0.017	0.017	0.255	171,266
2025-02-10	0.016	0.017	0.016	0.017	0.255	192,364
2025-02-07	0.016	0.017	0.016	0.016	0.240	105,233
2025-02-06	0.015	0.017	0.015	0.016	0.240	387,856
2025-02-05	0.015	0.016	0.015	0.016	0.240	37,409
2025-02-04	0.015	0.015	0.015	0.015	0.225	176,347
2025-02-03	0.015	0.016	0.014	0.014	0.210	209,144
2025-01-31	0.014	0.016	0.014	0.016	0.240	656,699
2025-01-30	0.013	0.014	0.013	0.013	0.195	163,649
2025-01-29	0.014	0.014	0.013	0.013	0.195	32,335
2025-01-28	0.013	0.013	0.013	0.013	0.195	37,547
2025-01-24	0.014	0.014	0.014	0.014	0.210	10,826
2025-01-23	0.014	0.014	0.013	0.014	0.210	6,270
2025-01-22	0.014	0.014	0.013	0.013	0.195	129,037
2025-01-21	0.014	0.014	0.014	0.014	0.210	54,698
2025-01-20	0.014	0.014	0.014	0.014	0.210	143,598
2025-01-17	0.013	0.014	0.013	0.014	0.210	211,939
2025-01-16	0.014	0.014	0.013	0.013	0.195	36,666
2025-01-15	0.013	0.013	0.013	0.013	0.195	114,197
2025-01-14	0.013	0.013	0.013	0.013	0.188	8,144
2025-01-13	0.013	0.013	0.012	0.013	0.188	454,399
2025-01-10	0.013	0.014	0.013	0.013	0.195	189,864
2025-01-09	0.014	0.014	0.013	0.013	0.195	9,999
2025-01-08	0.014	0.014	0.013	0.014	0.210	253,696
2025-01-07	0.014	0.015	0.014	0.014	0.210	257,087
2025-01-06	0.014	0.015	0.014	0.014	0.210	171,499
2025-01-03	0.014	0.014	0.013	0.014	0.210	170,285
2025-01-02	0.012	0.013	0.012	0.013	0.195	156,560
2024-12-31	0.013	0.013	0.013	0.013	0.195	0
2024-12-30	0.012	0.013	0.012	0.013	0.195	11,775
2024-12-27	0.012	0.013	0.012	0.013	0.188	126,356
2024-12-24	0.013	0.013	0.013	0.013	0.195	36,514
2024-12-23	0.012	0.013	0.012	0.013	0.195	142,512
2024-12-20	0.014	0.014	0.012	0.013	0.195	57,810
2024-12-19	0.013	0.013	0.013	0.013	0.195	181,176
2024-12-18	0.014	0.014	0.013	0.013	0.195	148,407
2024-12-17	0.013	0.013	0.013	0.013	0.195	18,833
2024-12-16	0.014	0.014	0.014	0.014	0.203	1,397
2024-12-13	0.014	0.014	0.014	0.014	0.203	2,466
2024-12-12	0.015	0.015	0.014	0.014	0.210	5,333
2024-12-11	0.015	0.015	0.014	0.014	0.210	27,566
2024-12-10	0.015	0.016	0.014	0.014	0.210	259,757
2024-12-09	0.015	0.016	0.013	0.016	0.240	589,454
2024-12-06	0.014	0.015	0.014	0.015	0.225	263,677
2024-12-05	0.014	0.015	0.013	0.013	0.195	515,712
2024-12-04	0.014	0.015	0.012	0.015	0.225	516,993
2024-12-03	0.014	0.014	0.014	0.014	0.210	146,820
2024-12-02	0.015	0.015	0.015	0.015	0.225	187,125
2024-11-29	0.016	0.016	0.015	0.016	0.240	34,221
2024-11-28	0.017	0.017	0.015	0.015	0.225	40,992
2024-11-27	0.015	0.017	0.014	0.017	0.255	637,151

← NewerPage 8 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.