Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3.450 | 3.530 | 3.430 | 3.490 | 3.458 | 24,726,169 |
| 2023-12-12 | 3.570 | 3.630 | 3.500 | 3.500 | 3.468 | 31,926,149 |
| 2023-12-11 | 3.760 | 3.805 | 3.555 | 3.600 | 3.567 | 41,759,491 |
| 2023-12-08 | 3.640 | 3.775 | 3.595 | 3.710 | 3.676 | 57,595,832 |
| 2023-12-07 | 3.450 | 3.580 | 3.380 | 3.580 | 3.547 | 43,386,608 |
| 2023-12-06 | 3.100 | 3.445 | 3.100 | 3.410 | 3.379 | 59,873,542 |
| 2023-12-05 | 3.450 | 3.470 | 3.210 | 3.230 | 3.201 | 71,147,300 |
| 2023-12-04 | 3.640 | 3.670 | 3.495 | 3.530 | 3.498 | 37,356,787 |
| 2023-12-01 | 3.630 | 3.720 | 3.585 | 3.610 | 3.577 | 30,002,791 |
| 2023-11-30 | 3.550 | 3.640 | 3.480 | 3.640 | 3.607 | 75,119,114 |
| 2023-11-29 | 3.610 | 3.630 | 3.510 | 3.560 | 3.528 | 32,845,165 |
| 2023-11-28 | 3.510 | 3.640 | 3.490 | 3.580 | 3.547 | 34,174,701 |
| 2023-11-27 | 3.640 | 3.670 | 3.550 | 3.550 | 3.518 | 28,855,664 |
| 2023-11-24 | 3.640 | 3.690 | 3.610 | 3.640 | 3.607 | 19,891,192 |
| 2023-11-23 | 3.540 | 3.620 | 3.540 | 3.620 | 3.587 | 29,987,365 |
| 2023-11-22 | 3.660 | 3.670 | 3.500 | 3.540 | 3.508 | 31,883,936 |
| 2023-11-21 | 3.590 | 3.730 | 3.580 | 3.680 | 3.646 | 22,973,884 |
| 2023-11-20 | 3.600 | 3.610 | 3.530 | 3.560 | 3.528 | 15,062,274 |
| 2023-11-17 | 3.500 | 3.650 | 3.490 | 3.560 | 3.528 | 33,889,216 |
| 2023-11-16 | 3.670 | 3.670 | 3.570 | 3.570 | 3.537 | 17,661,158 |
| 2023-11-15 | 3.790 | 3.820 | 3.640 | 3.670 | 3.637 | 45,928,263 |
| 2023-11-14 | 3.490 | 3.590 | 3.470 | 3.510 | 3.478 | 24,911,340 |
| 2023-11-13 | 3.550 | 3.570 | 3.420 | 3.480 | 3.448 | 22,494,239 |
| 2023-11-10 | 3.700 | 3.710 | 3.510 | 3.510 | 3.478 | 25,560,736 |
| 2023-11-09 | 3.710 | 3.800 | 3.700 | 3.730 | 3.696 | 23,559,991 |
| 2023-11-08 | 3.700 | 3.740 | 3.670 | 3.690 | 3.656 | 27,133,685 |
| 2023-11-07 | 3.720 | 3.770 | 3.650 | 3.660 | 3.627 | 17,403,922 |
| 2023-11-06 | 3.810 | 3.820 | 3.680 | 3.800 | 3.765 | 31,368,616 |
| 2023-11-03 | 3.770 | 3.850 | 3.710 | 3.750 | 3.716 | 32,842,788 |
| 2023-11-02 | 3.650 | 3.720 | 3.620 | 3.640 | 3.607 | 25,068,538 |
| 2023-11-01 | 3.680 | 3.730 | 3.600 | 3.620 | 3.587 | 19,645,308 |
| 2023-10-31 | 3.800 | 3.860 | 3.650 | 3.670 | 3.637 | 36,462,081 |
| 2023-10-30 | 3.880 | 3.890 | 3.790 | 3.820 | 3.785 | 18,242,043 |
| 2023-10-27 | 3.860 | 3.970 | 3.850 | 3.930 | 3.894 | 27,766,999 |
| 2023-10-26 | 3.700 | 3.980 | 3.680 | 3.860 | 3.825 | 51,758,018 |
| 2023-10-25 | 3.840 | 3.930 | 3.820 | 3.880 | 3.845 | 31,406,528 |
| 2023-10-24 | 3.650 | 3.790 | 3.650 | 3.790 | 3.755 | 38,695,522 |
| 2023-10-23 | 3.750 | 3.760 | 3.580 | 3.580 | 3.547 | 49,328,262 |
| 2023-10-20 | 3.750 | 3.870 | 3.710 | 3.860 | 3.825 | 31,440,826 |
| 2023-10-19 | 3.950 | 3.960 | 3.800 | 3.860 | 3.825 | 39,892,029 |
| 2023-10-18 | 4.100 | 4.120 | 4.050 | 4.080 | 4.043 | 24,631,272 |
| 2023-10-17 | 4.160 | 4.180 | 4.060 | 4.070 | 4.033 | 24,143,356 |
| 2023-10-16 | 4.060 | 4.180 | 4.020 | 4.110 | 4.073 | 28,620,863 |
| 2023-10-13 | 4.130 | 4.335 | 4.100 | 4.150 | 4.112 | 39,982,710 |
| 2023-10-12 | 4.070 | 4.210 | 3.990 | 4.210 | 4.172 | 32,502,908 |
| 2023-10-11 | 4.050 | 4.140 | 4.015 | 4.040 | 4.003 | 32,662,957 |
| 2023-10-10 | 3.800 | 3.970 | 3.770 | 3.960 | 3.924 | 26,221,315 |
| 2023-10-09 | 3.940 | 3.955 | 3.720 | 3.730 | 3.696 | 31,985,171 |
| 2023-10-06 | 3.930 | 3.950 | 3.870 | 3.910 | 3.874 | 34,994,161 |
| 2023-10-05 | 4.030 | 4.070 | 3.940 | 3.940 | 3.904 | 30,717,785 |
| 2023-10-04 | 4.050 | 4.090 | 4.005 | 4.050 | 4.013 | 25,328,996 |
| 2023-10-03 | 4.100 | 4.155 | 4.070 | 4.090 | 4.053 | 23,492,216 |
| 2023-10-02 | 4.280 | 4.310 | 4.210 | 4.210 | 4.172 | 14,307,541 |
| 2023-09-29 | 4.360 | 4.370 | 4.265 | 4.300 | 4.261 | 29,634,670 |
| 2023-09-28 | 4.070 | 4.310 | 4.070 | 4.220 | 4.182 | 36,979,225 |
| 2023-09-27 | 4.070 | 4.220 | 4.050 | 4.100 | 4.063 | 22,882,600 |
| 2023-09-26 | 4.190 | 4.210 | 4.090 | 4.100 | 4.063 | 23,665,083 |
| 2023-09-25 | 4.130 | 4.160 | 4.060 | 4.160 | 4.122 | 26,506,726 |
| 2023-09-22 | 3.900 | 4.250 | 3.860 | 4.250 | 4.211 | 60,273,368 |
| 2023-09-21 | 4.080 | 4.120 | 3.965 | 3.980 | 3.944 | 51,619,457 |
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.