Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.190	4.275	4.110	4.140	4.102	28,206,748
2023-09-19	4.300	4.350	4.190	4.260	4.221	28,141,290
2023-09-18	4.440	4.450	4.350	4.350	4.310	16,634,983
2023-09-15	4.470	4.510	4.435	4.490	4.449	51,481,291
2023-09-14	4.440	4.520	4.350	4.390	4.350	22,933,446
2023-09-13	4.530	4.590	4.400	4.400	4.360	18,903,835
2023-09-12	4.530	4.600	4.470	4.600	4.558	19,425,681
2023-09-11	4.470	4.490	4.345	4.410	4.370	21,577,420
2023-09-08	4.590	4.600	4.490	4.510	4.469	20,074,567
2023-09-07	4.620	4.670	4.600	4.620	4.578	17,735,042
2023-09-06	4.710	4.740	4.635	4.700	4.657	13,538,216
2023-09-05	4.630	4.710	4.570	4.700	4.657	16,047,098
2023-09-04	4.800	4.810	4.730	4.770	4.588	22,229,716
2023-09-01	4.600	4.720	4.550	4.700	4.520	26,751,758
2023-08-31	4.660	4.720	4.605	4.670	4.492	28,651,434
2023-08-30	4.840	4.910	4.640	4.640	4.463	35,922,554
2023-08-29	4.590	4.770	4.540	4.740	4.559	34,673,588
2023-08-28	4.560	4.600	4.330	4.510	4.338	59,315,719
2023-08-25	4.900	4.920	4.675	4.700	4.520	56,318,100
2023-08-24	5.060	5.150	5.050	5.110	4.915	19,657,672
2023-08-23	4.960	5.020	4.910	4.990	4.799	17,242,576
2023-08-22	4.920	4.955	4.840	4.940	4.751	18,303,391
2023-08-21	4.700	4.860	4.660	4.850	4.665	26,745,730
2023-08-18	4.740	4.780	4.670	4.730	4.549	17,994,219
2023-08-17	4.680	4.735	4.530	4.700	4.520	34,407,499
2023-08-16	4.770	4.860	4.730	4.750	4.569	29,571,792
2023-08-15	4.980	5.000	4.820	4.820	4.636	25,728,437
2023-08-14	5.220	5.240	4.970	4.990	4.799	31,330,677
2023-08-11	5.320	5.360	5.240	5.310	5.107	14,856,952
2023-08-10	5.240	5.410	5.240	5.370	5.165	15,186,873
2023-08-09	5.360	5.400	5.220	5.290	5.088	16,821,143
2023-08-08	5.260	5.395	5.250	5.320	5.117	31,115,602
2023-08-07	5.100	5.220	5.070	5.180	4.982	26,468,214
2023-08-04	4.900	5.020	4.890	4.990	4.799	33,903,266
2023-08-03	4.810	4.945	4.790	4.940	4.751	26,704,845
2023-08-02	4.780	4.900	4.760	4.870	4.684	15,660,567
2023-08-01	4.930	4.930	4.850	4.850	4.665	12,782,356
2023-07-31	4.970	4.990	4.810	4.840	4.655	21,173,425
2023-07-28	4.920	4.960	4.820	4.950	4.761	21,452,519
2023-07-27	4.980	5.090	4.980	5.010	4.819	15,699,849
2023-07-26	4.840	5.070	4.820	5.050	4.857	28,587,423
2023-07-25	4.730	4.950	4.620	4.830	4.646	33,753,489
2023-07-24	4.750	4.770	4.580	4.590	4.415	46,154,957
2023-07-21	5.040	5.050	4.865	4.870	4.684	36,530,149
2023-07-20	5.070	5.190	5.060	5.100	4.905	12,767,087
2023-07-19	5.250	5.260	5.080	5.130	4.934	19,958,412
2023-07-18	5.170	5.250	5.120	5.180	4.982	21,868,009
2023-07-17	5.060	5.160	5.040	5.120	4.924	13,088,876
2023-07-14	5.120	5.130	5.035	5.080	4.886	13,723,254
2023-07-13	5.000	5.100	4.970	5.090	4.896	16,427,759
2023-07-12	5.070	5.080	4.920	4.920	4.732	13,990,787
2023-07-11	5.030	5.060	4.980	5.030	4.838	16,279,025
2023-07-10	5.000	5.080	4.900	4.920	4.732	16,047,904
2023-07-07	4.950	5.020	4.880	4.880	4.694	19,725,451
2023-07-06	5.130	5.150	5.020	5.070	4.876	21,511,267
2023-07-05	5.160	5.220	5.120	5.180	4.982	13,339,011
2023-07-04	5.110	5.430	5.110	5.170	4.973	34,419,863
2023-07-03	5.000	5.140	4.990	5.060	4.867	27,647,293
2023-06-30	4.850	4.940	4.850	4.890	4.703	18,253,347
2023-06-29	4.780	4.830	4.670	4.830	4.646	20,007,038

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.