Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.040	4.050	3.940	3.940	3.790	29,315,010
2023-03-30	4.010	4.050	3.950	3.990	3.838	45,424,998
2023-03-29	3.850	4.020	3.810	3.940	3.790	42,991,853
2023-03-28	3.600	3.990	3.590	3.850	3.703	62,876,496
2023-03-27	3.540	3.550	3.425	3.440	3.309	19,967,497
2023-03-24	3.470	3.580	3.440	3.560	3.424	21,427,497
2023-03-23	3.510	3.530	3.355	3.430	3.299	38,176,567
2023-03-22	3.630	3.715	3.560	3.600	3.463	32,403,700
2023-03-21	3.580	3.645	3.510	3.520	3.386	28,114,476
2023-03-20	3.630	3.710	3.460	3.480	3.347	22,721,980
2023-03-17	3.610	3.700	3.610	3.670	3.530	37,436,520
2023-03-16	3.510	3.600	3.400	3.570	3.434	55,803,736
2023-03-15	3.800	3.860	3.625	3.680	3.539	33,662,677
2023-03-14	3.820	3.830	3.585	3.660	3.520	42,137,559
2023-03-13	3.950	3.960	3.755	3.890	3.741	34,330,090
2023-03-10	4.160	4.160	3.970	3.980	3.828	36,544,655
2023-03-09	4.140	4.280	4.100	4.280	4.117	30,124,494
2023-03-08	4.080	4.140	4.070	4.100	3.943	21,348,080
2023-03-07	4.110	4.190	4.060	4.160	4.001	23,824,696
2023-03-06	4.240	4.260	4.060	4.100	3.943	21,862,850
2023-03-03	4.100	4.210	4.050	4.180	4.020	32,820,219
2023-03-02	4.070	4.110	3.960	4.080	3.924	207,998,931
2023-03-01	4.180	4.410	4.180	4.210	3.943	47,134,167
2023-02-28	4.230	4.300	4.130	4.170	3.906	48,257,225
2023-02-27	4.400	4.430	4.185	4.200	3.934	54,214,769
2023-02-24	4.660	4.790	4.480	4.530	4.243	46,894,183
2023-02-23	4.290	4.490	4.280	4.480	4.196	26,765,298
2023-02-22	4.250	4.420	4.210	4.260	3.990	27,885,560
2023-02-21	4.220	4.420	4.160	4.390	4.112	21,046,085
2023-02-20	4.350	4.380	4.100	4.200	3.934	34,531,438
2023-02-17	4.690	4.700	4.370	4.440	4.159	46,098,601
2023-02-16	4.760	4.780	4.650	4.690	4.393	19,666,047
2023-02-15	4.900	4.910	4.720	4.720	4.421	14,131,988
2023-02-14	4.910	5.000	4.810	4.850	4.543	17,494,686
2023-02-13	4.780	4.870	4.750	4.850	4.543	11,633,011
2023-02-10	4.780	4.865	4.750	4.780	4.477	11,216,885
2023-02-09	4.830	4.840	4.730	4.780	4.477	20,532,119
2023-02-08	4.800	4.940	4.800	4.940	4.627	15,352,608
2023-02-07	4.770	4.790	4.650	4.760	4.459	15,002,484
2023-02-06	4.850	4.870	4.745	4.770	4.468	14,675,248
2023-02-03	4.810	4.890	4.650	4.890	4.580	19,227,328
2023-02-02	4.880	4.930	4.750	4.800	4.496	15,617,083
2023-02-01	4.900	4.940	4.760	4.770	4.468	18,775,597
2023-01-31	4.920	4.960	4.670	4.750	4.449	35,479,547
2023-01-30	4.870	5.060	4.870	5.000	4.683	14,371,112
2023-01-27	5.150	5.260	4.895	4.900	4.590	31,866,980
2023-01-25	5.090	5.150	5.020	5.110	4.786	31,417,067
2023-01-24	4.920	5.080	4.860	5.080	4.758	28,263,598
2023-01-23	4.690	4.855	4.670	4.830	4.524	36,358,043
2023-01-20	4.230	4.550	4.150	4.550	4.262	48,812,495
2023-01-19	4.000	4.070	3.970	4.020	3.765	20,239,290
2023-01-18	4.100	4.120	3.940	4.010	3.756	41,725,812
2023-01-17	4.000	4.080	3.950	4.070	3.812	23,311,410
2023-01-16	4.040	4.070	3.930	4.040	3.784	19,780,493
2023-01-13	4.170	4.230	3.990	3.990	3.737	22,012,630
2023-01-12	4.060	4.170	3.980	4.160	3.897	28,470,008
2023-01-11	3.960	4.060	3.910	3.980	3.728	25,384,163
2023-01-10	4.020	4.130	3.830	3.870	3.625	32,621,860
2023-01-09	4.050	4.060	3.915	3.930	3.681	23,956,030
2023-01-06	3.710	3.970	3.710	3.960	3.709	34,680,174

← NewerPage 16 of 22 · 1,269 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.