Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.860 | 2.910 | 2.840 | 2.840 | 2.814 | 15,110,566 |
| 2024-08-30 | 2.960 | 3.020 | 2.930 | 2.970 | 2.943 | 33,994,514 |
| 2024-08-29 | 2.990 | 2.990 | 2.900 | 2.910 | 2.883 | 23,587,952 |
| 2024-08-28 | 3.040 | 3.050 | 2.970 | 3.000 | 2.973 | 18,463,657 |
| 2024-08-27 | 3.000 | 3.080 | 2.990 | 3.080 | 3.052 | 20,918,527 |
| 2024-08-26 | 2.950 | 3.025 | 2.930 | 3.020 | 2.992 | 17,398,351 |
| 2024-08-23 | 2.920 | 2.980 | 2.900 | 2.980 | 2.953 | 13,169,495 |
| 2024-08-22 | 3.040 | 3.080 | 2.960 | 3.000 | 2.973 | 24,082,430 |
| 2024-08-21 | 2.850 | 2.960 | 2.800 | 2.940 | 2.913 | 27,238,029 |
| 2024-08-20 | 2.880 | 2.970 | 2.840 | 2.840 | 2.814 | 15,708,067 |
| 2024-08-19 | 2.870 | 2.925 | 2.840 | 2.880 | 2.854 | 17,656,221 |
| 2024-08-16 | 2.830 | 2.900 | 2.800 | 2.900 | 2.874 | 37,064,265 |
| 2024-08-15 | 2.800 | 2.800 | 2.660 | 2.740 | 2.715 | 67,826,686 |
| 2024-08-14 | 2.910 | 2.950 | 2.840 | 2.850 | 2.824 | 16,740,422 |
| 2024-08-13 | 2.920 | 2.940 | 2.830 | 2.850 | 2.824 | 23,928,247 |
| 2024-08-12 | 3.090 | 3.100 | 2.970 | 2.980 | 2.953 | 22,775,298 |
| 2024-08-09 | 3.050 | 3.090 | 3.020 | 3.070 | 3.042 | 24,468,826 |
| 2024-08-08 | 2.910 | 3.060 | 2.900 | 2.980 | 2.953 | 23,310,688 |
| 2024-08-07 | 2.810 | 2.980 | 2.810 | 2.980 | 2.953 | 24,628,195 |
| 2024-08-06 | 2.810 | 2.885 | 2.790 | 2.800 | 2.775 | 18,659,825 |
| 2024-08-05 | 2.810 | 2.900 | 2.800 | 2.830 | 2.804 | 20,754,871 |
| 2024-08-02 | 2.950 | 2.960 | 2.850 | 2.860 | 2.834 | 21,189,313 |
| 2024-08-01 | 2.990 | 3.080 | 2.970 | 3.060 | 3.032 | 32,326,162 |
| 2024-07-31 | 2.820 | 2.930 | 2.770 | 2.930 | 2.903 | 22,814,826 |
| 2024-07-30 | 2.890 | 2.920 | 2.790 | 2.790 | 2.765 | 19,773,238 |
| 2024-07-29 | 3.000 | 3.010 | 2.910 | 2.920 | 2.893 | 23,320,893 |
| 2024-07-26 | 2.990 | 3.095 | 2.950 | 2.980 | 2.953 | 32,900,127 |
| 2024-07-25 | 2.790 | 2.915 | 2.780 | 2.870 | 2.844 | 29,666,647 |
| 2024-07-24 | 2.900 | 3.030 | 2.840 | 2.890 | 2.864 | 44,925,376 |
| 2024-07-23 | 2.910 | 2.925 | 2.860 | 2.890 | 2.864 | 21,993,312 |
| 2024-07-22 | 2.950 | 2.970 | 2.885 | 2.890 | 2.864 | 15,515,285 |
| 2024-07-19 | 2.930 | 3.010 | 2.885 | 2.990 | 2.963 | 35,320,116 |
| 2024-07-18 | 3.010 | 3.010 | 2.950 | 2.980 | 2.953 | 17,481,880 |
| 2024-07-17 | 3.060 | 3.110 | 3.020 | 3.020 | 2.992 | 17,368,020 |
| 2024-07-16 | 3.020 | 3.040 | 2.980 | 3.000 | 2.973 | 13,336,680 |
| 2024-07-15 | 3.080 | 3.110 | 3.020 | 3.020 | 2.992 | 18,224,800 |
| 2024-07-12 | 3.040 | 3.115 | 3.020 | 3.060 | 3.032 | 15,587,444 |
| 2024-07-11 | 3.010 | 3.040 | 2.960 | 3.020 | 2.992 | 19,701,686 |
| 2024-07-10 | 2.930 | 3.010 | 2.890 | 2.940 | 2.913 | 22,024,194 |
| 2024-07-09 | 3.030 | 3.040 | 2.960 | 3.010 | 2.983 | 16,230,752 |
| 2024-07-08 | 3.010 | 3.020 | 2.930 | 2.960 | 2.933 | 12,569,163 |
| 2024-07-05 | 3.030 | 3.060 | 3.000 | 3.000 | 2.973 | 13,590,457 |
| 2024-07-04 | 3.100 | 3.120 | 3.030 | 3.050 | 3.022 | 14,884,033 |
| 2024-07-03 | 2.960 | 3.070 | 2.930 | 3.000 | 2.973 | 25,224,989 |
| 2024-07-02 | 3.100 | 3.105 | 2.930 | 2.970 | 2.943 | 38,558,794 |
| 2024-07-01 | 3.080 | 3.085 | 3.020 | 3.080 | 3.052 | 20,405,055 |
| 2024-06-28 | 3.190 | 3.200 | 3.070 | 3.070 | 3.042 | 30,855,994 |
| 2024-06-27 | 3.260 | 3.310 | 3.200 | 3.260 | 3.230 | 28,806,083 |
| 2024-06-26 | 3.110 | 3.260 | 3.070 | 3.230 | 3.201 | 43,526,261 |
| 2024-06-25 | 3.160 | 3.175 | 3.120 | 3.150 | 3.121 | 23,309,754 |
| 2024-06-24 | 3.130 | 3.180 | 3.080 | 3.110 | 3.082 | 28,544,528 |
| 2024-06-21 | 3.150 | 3.170 | 3.060 | 3.110 | 3.082 | 67,840,798 |
| 2024-06-20 | 3.220 | 3.230 | 3.180 | 3.200 | 3.171 | 24,540,704 |
| 2024-06-19 | 3.240 | 3.250 | 3.190 | 3.220 | 3.191 | 17,914,650 |
| 2024-06-18 | 3.170 | 3.270 | 3.140 | 3.260 | 3.230 | 43,774,343 |
| 2024-06-17 | 3.190 | 3.200 | 3.100 | 3.140 | 3.111 | 32,046,497 |
| 2024-06-14 | 3.260 | 3.315 | 3.230 | 3.240 | 3.210 | 25,688,149 |
| 2024-06-13 | 3.350 | 3.405 | 3.310 | 3.320 | 3.290 | 26,728,799 |
| 2024-06-12 | 3.460 | 3.520 | 3.410 | 3.410 | 3.379 | 40,552,604 |
| 2024-06-11 | 3.640 | 3.640 | 3.500 | 3.510 | 3.478 | 21,497,177 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0500 AUD |
| 2023-09-05 | 0.1400 AUD |
| 2023-03-02 | 0.1100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.