Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.930	5.020	4.785	4.830	4.646	25,313,658
2023-06-27	4.890	4.950	4.810	4.830	4.646	19,251,382
2023-06-26	4.870	4.900	4.790	4.830	4.646	14,383,672
2023-06-23	4.930	5.035	4.880	4.900	4.713	17,007,474
2023-06-22	5.030	5.130	4.960	4.960	4.771	17,854,814
2023-06-21	4.900	5.070	4.895	5.050	4.857	30,703,403
2023-06-20	4.850	4.970	4.830	4.940	4.751	22,613,581
2023-06-19	4.830	4.880	4.775	4.820	4.636	12,467,362
2023-06-16	4.750	4.930	4.730	4.890	4.703	64,258,733
2023-06-15	4.830	4.860	4.630	4.660	4.482	30,787,915
2023-06-14	4.870	4.930	4.800	4.880	4.694	42,224,116
2023-06-13	4.770	4.780	4.680	4.740	4.559	21,140,454
2023-06-09	4.820	4.840	4.720	4.750	4.569	20,876,763
2023-06-08	4.610	4.720	4.600	4.720	4.540	14,048,553
2023-06-07	4.700	4.730	4.600	4.640	4.463	14,745,896
2023-06-06	4.500	4.650	4.500	4.650	4.472	19,939,816
2023-06-05	4.630	4.650	4.530	4.560	4.386	16,377,900
2023-06-02	4.460	4.540	4.440	4.470	4.299	20,492,592
2023-06-01	4.420	4.430	4.270	4.340	4.174	26,381,224
2023-05-31	4.430	4.500	4.385	4.410	4.242	65,380,123
2023-05-30	4.490	4.550	4.450	4.470	4.299	21,120,343
2023-05-29	4.660	4.720	4.530	4.540	4.367	23,016,347
2023-05-26	4.600	4.650	4.515	4.540	4.367	18,142,218
2023-05-25	4.650	4.700	4.575	4.630	4.453	22,349,906
2023-05-24	4.800	4.820	4.690	4.690	4.511	15,682,854
2023-05-23	4.730	4.800	4.670	4.770	4.588	25,030,561
2023-05-22	4.900	4.930	4.810	4.810	4.626	21,033,208
2023-05-19	4.950	5.030	4.910	4.990	4.799	33,356,512
2023-05-18	4.800	4.920	4.780	4.920	4.732	37,734,172
2023-05-17	4.750	4.820	4.700	4.740	4.559	31,432,551
2023-05-16	4.780	4.810	4.710	4.790	4.607	37,027,867
2023-05-15	4.790	4.790	4.635	4.730	4.549	26,334,553
2023-05-12	4.740	4.870	4.710	4.780	4.597	24,094,979
2023-05-11	4.810	4.920	4.740	4.780	4.597	51,744,104
2023-05-10	4.640	4.690	4.550	4.550	4.376	21,330,830
2023-05-09	4.680	4.740	4.625	4.690	4.511	35,828,855
2023-05-08	4.580	4.720	4.560	4.600	4.424	44,287,709
2023-05-05	4.380	4.450	4.310	4.400	4.232	31,344,312
2023-05-04	4.220	4.290	4.190	4.230	4.068	20,115,987
2023-05-03	4.060	4.230	4.050	4.200	4.040	27,577,640
2023-05-02	4.160	4.230	4.060	4.100	3.943	26,233,880
2023-05-01	4.210	4.300	4.075	4.100	3.943	27,086,622
2023-04-28	4.020	4.255	3.960	4.240	4.078	52,387,493
2023-04-27	4.010	4.030	3.935	3.960	3.809	20,066,490
2023-04-26	4.150	4.160	3.940	3.980	3.828	43,650,111
2023-04-24	4.120	4.270	4.080	4.230	4.068	46,283,618
2023-04-21	3.810	4.025	3.750	4.020	3.866	35,870,655
2023-04-20	4.000	4.005	3.880	3.890	3.741	36,367,959
2023-04-19	3.950	4.140	3.940	4.090	3.934	32,653,870
2023-04-18	3.920	4.035	3.870	3.960	3.809	54,297,863
2023-04-17	3.720	3.800	3.665	3.800	3.655	25,282,272
2023-04-14	3.590	3.770	3.520	3.750	3.607	38,937,447
2023-04-13	3.510	3.610	3.495	3.570	3.434	24,507,106
2023-04-12	3.710	3.710	3.540	3.540	3.405	29,878,451
2023-04-11	3.670	3.720	3.650	3.690	3.549	26,465,708
2023-04-06	3.650	3.660	3.540	3.610	3.472	26,931,323
2023-04-05	3.630	3.740	3.600	3.730	3.588	24,617,841
2023-04-04	3.750	3.840	3.650	3.690	3.549	31,914,285
2023-04-03	3.890	3.950	3.760	3.800	3.655	29,234,971
2023-03-31	4.040	4.050	3.940	3.940	3.790	29,315,010

← NewerPage 15 of 22 · 1,268 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.