Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.760 | 3.760 | 3.650 | 3.650 | 3.617 | 13,717,284 |
| 2024-06-06 | 3.750 | 3.790 | 3.730 | 3.760 | 3.726 | 13,398,793 |
| 2024-06-05 | 3.730 | 3.750 | 3.670 | 3.710 | 3.676 | 17,867,952 |
| 2024-06-04 | 3.810 | 3.830 | 3.750 | 3.750 | 3.716 | 15,926,755 |
| 2024-06-03 | 3.820 | 3.900 | 3.820 | 3.820 | 3.785 | 13,533,886 |
| 2024-05-31 | 3.830 | 3.870 | 3.740 | 3.790 | 3.755 | 49,028,800 |
| 2024-05-30 | 3.820 | 3.840 | 3.760 | 3.800 | 3.765 | 26,697,412 |
| 2024-05-29 | 3.850 | 3.935 | 3.830 | 3.880 | 3.845 | 13,968,164 |
| 2024-05-28 | 3.910 | 3.920 | 3.870 | 3.890 | 3.855 | 9,413,462 |
| 2024-05-27 | 3.980 | 3.990 | 3.890 | 3.900 | 3.864 | 14,940,549 |
| 2024-05-24 | 3.970 | 3.980 | 3.920 | 3.940 | 3.904 | 11,560,324 |
| 2024-05-23 | 4.040 | 4.070 | 4.000 | 4.000 | 3.964 | 12,312,049 |
| 2024-05-22 | 4.140 | 4.150 | 4.060 | 4.060 | 4.023 | 21,374,529 |
| 2024-05-21 | 4.180 | 4.190 | 4.130 | 4.150 | 4.112 | 19,695,424 |
| 2024-05-20 | 4.130 | 4.200 | 4.110 | 4.200 | 4.162 | 15,207,602 |
| 2024-05-17 | 4.020 | 4.170 | 4.000 | 4.100 | 4.063 | 22,427,328 |
| 2024-05-16 | 3.980 | 4.020 | 3.940 | 4.010 | 3.973 | 17,443,657 |
| 2024-05-15 | 4.050 | 4.070 | 3.970 | 3.980 | 3.944 | 12,606,869 |
| 2024-05-14 | 4.080 | 4.150 | 3.970 | 3.970 | 3.934 | 19,833,970 |
| 2024-05-13 | 4.100 | 4.130 | 4.010 | 4.080 | 4.043 | 14,982,958 |
| 2024-05-10 | 4.190 | 4.220 | 4.110 | 4.140 | 4.102 | 15,631,518 |
| 2024-05-09 | 4.130 | 4.180 | 4.090 | 4.170 | 4.132 | 15,007,083 |
| 2024-05-08 | 4.150 | 4.190 | 4.130 | 4.180 | 4.142 | 8,320,836 |
| 2024-05-07 | 4.210 | 4.230 | 4.130 | 4.170 | 4.132 | 17,336,749 |
| 2024-05-06 | 4.200 | 4.240 | 4.170 | 4.190 | 4.152 | 10,788,042 |
| 2024-05-03 | 4.130 | 4.200 | 4.110 | 4.180 | 4.142 | 20,816,629 |
| 2024-05-02 | 4.060 | 4.070 | 3.955 | 4.060 | 4.023 | 15,965,354 |
| 2024-05-01 | 3.960 | 4.140 | 3.940 | 4.070 | 4.033 | 13,994,803 |
| 2024-04-30 | 4.070 | 4.200 | 4.010 | 4.060 | 4.023 | 27,016,619 |
| 2024-04-29 | 3.870 | 3.960 | 3.850 | 3.960 | 3.924 | 22,216,705 |
| 2024-04-26 | 3.790 | 3.820 | 3.730 | 3.800 | 3.765 | 15,043,224 |
| 2024-04-24 | 3.870 | 3.930 | 3.820 | 3.860 | 3.825 | 14,309,835 |
| 2024-04-23 | 3.830 | 3.850 | 3.790 | 3.810 | 3.775 | 14,407,169 |
| 2024-04-22 | 3.790 | 3.900 | 3.780 | 3.860 | 3.825 | 14,154,712 |
| 2024-04-19 | 3.880 | 3.970 | 3.810 | 3.830 | 3.795 | 28,076,984 |
| 2024-04-18 | 3.880 | 3.920 | 3.850 | 3.920 | 3.884 | 16,050,375 |
| 2024-04-17 | 3.830 | 3.890 | 3.810 | 3.840 | 3.805 | 9,347,961 |
| 2024-04-16 | 3.870 | 3.880 | 3.830 | 3.850 | 3.815 | 16,234,815 |
| 2024-04-15 | 3.960 | 4.050 | 3.900 | 3.900 | 3.864 | 17,007,560 |
| 2024-04-12 | 4.050 | 4.080 | 4.005 | 4.050 | 4.013 | 19,904,474 |
| 2024-04-11 | 3.860 | 4.050 | 3.850 | 4.020 | 3.983 | 20,993,368 |
| 2024-04-10 | 3.880 | 3.980 | 3.870 | 3.920 | 3.884 | 17,208,393 |
| 2024-04-09 | 3.890 | 3.910 | 3.850 | 3.870 | 3.835 | 16,449,664 |
| 2024-04-08 | 3.790 | 3.830 | 3.745 | 3.810 | 3.775 | 11,432,856 |
| 2024-04-05 | 3.750 | 3.815 | 3.745 | 3.770 | 3.736 | 9,167,947 |
| 2024-04-04 | 3.830 | 3.870 | 3.805 | 3.820 | 3.785 | 16,328,018 |
| 2024-04-03 | 3.800 | 3.810 | 3.745 | 3.770 | 3.736 | 17,929,644 |
| 2024-04-02 | 3.870 | 3.880 | 3.815 | 3.850 | 3.815 | 10,843,998 |
| 2024-03-28 | 3.900 | 3.910 | 3.830 | 3.830 | 3.795 | 24,266,361 |
| 2024-03-27 | 3.740 | 3.790 | 3.700 | 3.750 | 3.716 | 16,749,640 |
| 2024-03-26 | 3.840 | 3.850 | 3.710 | 3.740 | 3.706 | 21,440,777 |
| 2024-03-25 | 3.910 | 3.920 | 3.850 | 3.880 | 3.845 | 13,531,459 |
| 2024-03-22 | 3.950 | 3.955 | 3.885 | 3.910 | 3.874 | 15,167,661 |
| 2024-03-21 | 4.040 | 4.040 | 3.910 | 3.950 | 3.914 | 24,038,216 |
| 2024-03-20 | 3.880 | 3.940 | 3.830 | 3.900 | 3.864 | 15,280,621 |
| 2024-03-19 | 3.960 | 4.000 | 3.920 | 3.920 | 3.884 | 20,431,822 |
| 2024-03-18 | 3.940 | 3.950 | 3.870 | 3.920 | 3.884 | 21,510,722 |
| 2024-03-15 | 4.060 | 4.070 | 3.910 | 3.910 | 3.874 | 48,501,115 |
| 2024-03-14 | 4.200 | 4.250 | 4.065 | 4.170 | 4.132 | 21,385,774 |
| 2024-03-13 | 4.200 | 4.270 | 4.170 | 4.180 | 4.142 | 17,595,239 |
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.