Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.140 | 4.190 | 4.100 | 4.170 | 4.132 | 27,020,894 |
| 2024-03-11 | 3.980 | 4.040 | 3.930 | 4.000 | 3.964 | 15,412,670 |
| 2024-03-08 | 4.110 | 4.130 | 4.010 | 4.020 | 3.983 | 17,340,475 |
| 2024-03-07 | 4.130 | 4.150 | 4.035 | 4.050 | 4.013 | 19,611,804 |
| 2024-03-06 | 3.920 | 4.140 | 3.910 | 4.090 | 4.053 | 33,738,585 |
| 2024-03-05 | 4.180 | 4.240 | 4.040 | 4.100 | 4.063 | 54,423,140 |
| 2024-03-04 | 4.490 | 4.580 | 4.310 | 4.410 | 4.370 | 43,305,556 |
| 2024-03-01 | 4.400 | 4.440 | 4.280 | 4.380 | 4.340 | 43,165,136 |
| 2024-02-29 | 4.190 | 4.270 | 4.100 | 4.200 | 4.162 | 37,182,550 |
| 2024-02-28 | 4.060 | 4.190 | 4.060 | 4.170 | 4.132 | 47,251,978 |
| 2024-02-27 | 3.810 | 3.920 | 3.810 | 3.880 | 3.845 | 16,643,971 |
| 2024-02-26 | 3.730 | 3.925 | 3.710 | 3.880 | 3.845 | 36,054,819 |
| 2024-02-23 | 3.660 | 3.750 | 3.610 | 3.670 | 3.637 | 18,363,618 |
| 2024-02-22 | 3.570 | 3.710 | 3.550 | 3.660 | 3.627 | 18,079,376 |
| 2024-02-21 | 3.450 | 3.710 | 3.450 | 3.660 | 3.627 | 29,271,785 |
| 2024-02-20 | 3.580 | 3.580 | 3.495 | 3.560 | 3.528 | 18,877,547 |
| 2024-02-19 | 3.830 | 3.890 | 3.615 | 3.620 | 3.587 | 36,149,129 |
| 2024-02-16 | 3.570 | 3.720 | 3.540 | 3.710 | 3.676 | 40,211,104 |
| 2024-02-15 | 3.530 | 3.540 | 3.455 | 3.460 | 3.428 | 16,195,198 |
| 2024-02-14 | 3.460 | 3.520 | 3.400 | 3.500 | 3.468 | 14,861,369 |
| 2024-02-13 | 3.600 | 3.650 | 3.510 | 3.530 | 3.498 | 16,273,575 |
| 2024-02-12 | 3.610 | 3.620 | 3.530 | 3.540 | 3.508 | 9,165,911 |
| 2024-02-09 | 3.600 | 3.670 | 3.595 | 3.630 | 3.597 | 18,418,349 |
| 2024-02-08 | 3.550 | 3.630 | 3.515 | 3.620 | 3.587 | 18,905,906 |
| 2024-02-07 | 3.470 | 3.620 | 3.470 | 3.570 | 3.537 | 28,684,847 |
| 2024-02-06 | 3.330 | 3.400 | 3.310 | 3.380 | 3.349 | 23,962,117 |
| 2024-02-05 | 3.500 | 3.525 | 3.410 | 3.430 | 3.399 | 11,936,914 |
| 2024-02-02 | 3.480 | 3.580 | 3.455 | 3.550 | 3.518 | 16,178,150 |
| 2024-02-01 | 3.500 | 3.520 | 3.420 | 3.460 | 3.428 | 17,654,618 |
| 2024-01-31 | 3.540 | 3.620 | 3.520 | 3.550 | 3.518 | 17,506,540 |
| 2024-01-30 | 3.650 | 3.670 | 3.580 | 3.600 | 3.567 | 15,896,685 |
| 2024-01-29 | 3.480 | 3.700 | 3.450 | 3.600 | 3.567 | 29,277,761 |
| 2024-01-25 | 3.480 | 3.530 | 3.405 | 3.530 | 3.498 | 30,394,439 |
| 2024-01-24 | 3.360 | 3.545 | 3.340 | 3.460 | 3.428 | 40,866,641 |
| 2024-01-23 | 3.350 | 3.400 | 3.260 | 3.270 | 3.240 | 28,638,610 |
| 2024-01-22 | 3.500 | 3.520 | 3.250 | 3.330 | 3.300 | 34,800,110 |
| 2024-01-19 | 3.510 | 3.570 | 3.465 | 3.470 | 3.438 | 15,857,597 |
| 2024-01-18 | 3.450 | 3.510 | 3.430 | 3.460 | 3.428 | 24,553,126 |
| 2024-01-17 | 3.580 | 3.580 | 3.470 | 3.530 | 3.498 | 21,793,659 |
| 2024-01-16 | 3.560 | 3.640 | 3.520 | 3.600 | 3.567 | 19,118,436 |
| 2024-01-15 | 3.690 | 3.710 | 3.620 | 3.640 | 3.607 | 10,885,743 |
| 2024-01-12 | 3.670 | 3.810 | 3.670 | 3.740 | 3.706 | 20,987,404 |
| 2024-01-11 | 3.700 | 3.815 | 3.580 | 3.780 | 3.746 | 25,419,834 |
| 2024-01-10 | 3.800 | 3.840 | 3.650 | 3.690 | 3.656 | 26,352,694 |
| 2024-01-09 | 3.820 | 3.910 | 3.820 | 3.860 | 3.825 | 17,302,318 |
| 2024-01-08 | 3.900 | 3.930 | 3.790 | 3.800 | 3.765 | 28,210,460 |
| 2024-01-05 | 3.860 | 3.960 | 3.860 | 3.910 | 3.874 | 10,436,235 |
| 2024-01-04 | 3.850 | 3.900 | 3.850 | 3.860 | 3.825 | 12,605,101 |
| 2024-01-03 | 3.950 | 3.970 | 3.930 | 3.930 | 3.894 | 11,204,959 |
| 2024-01-02 | 3.910 | 4.000 | 3.910 | 3.980 | 3.944 | 10,911,480 |
| 2023-12-29 | 3.960 | 3.975 | 3.915 | 3.950 | 3.914 | 12,937,235 |
| 2023-12-28 | 3.970 | 3.990 | 3.905 | 3.950 | 3.914 | 13,507,976 |
| 2023-12-27 | 3.860 | 3.980 | 3.830 | 3.930 | 3.894 | 22,374,805 |
| 2023-12-22 | 3.770 | 3.860 | 3.745 | 3.830 | 3.795 | 23,613,705 |
| 2023-12-21 | 3.800 | 3.820 | 3.710 | 3.720 | 3.686 | 31,969,002 |
| 2023-12-20 | 3.930 | 3.950 | 3.850 | 3.850 | 3.815 | 24,997,559 |
| 2023-12-19 | 3.880 | 3.930 | 3.840 | 3.850 | 3.815 | 22,786,358 |
| 2023-12-18 | 3.880 | 3.990 | 3.850 | 3.970 | 3.934 | 20,119,074 |
| 2023-12-15 | 3.850 | 4.010 | 3.800 | 3.920 | 3.884 | 83,443,284 |
| 2023-12-14 | 3.710 | 3.910 | 3.710 | 3.790 | 3.755 | 53,237,490 |
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.