Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.740 | 3.740 | 3.640 | 3.720 | 3.484 | 25,744,691 |
| 2023-01-04 | 3.610 | 3.720 | 3.610 | 3.700 | 3.466 | 26,479,937 |
| 2023-01-03 | 3.750 | 3.770 | 3.570 | 3.620 | 3.391 | 24,798,545 |
| 2022-12-30 | 3.730 | 3.810 | 3.710 | 3.750 | 3.513 | 18,914,597 |
| 2022-12-29 | 3.600 | 3.690 | 3.590 | 3.680 | 3.447 | 20,260,409 |
| 2022-12-28 | 3.740 | 3.740 | 3.590 | 3.660 | 3.428 | 28,975,639 |
| 2022-12-23 | 3.770 | 3.820 | 3.730 | 3.800 | 3.559 | 15,398,261 |
| 2022-12-22 | 3.910 | 3.920 | 3.790 | 3.870 | 3.625 | 46,832,349 |
| 2022-12-21 | 3.980 | 4.020 | 3.810 | 3.840 | 3.597 | 49,626,757 |
| 2022-12-20 | 3.990 | 4.010 | 3.860 | 3.860 | 3.616 | 27,693,005 |
| 2022-12-19 | 4.030 | 4.110 | 4.010 | 4.030 | 3.775 | 29,254,780 |
| 2022-12-16 | 3.950 | 4.120 | 3.905 | 4.100 | 3.840 | 83,088,263 |
| 2022-12-15 | 4.380 | 4.410 | 3.880 | 4.030 | 3.775 | 76,885,693 |
| 2022-12-14 | 4.550 | 4.580 | 4.480 | 4.550 | 4.262 | 17,962,286 |
| 2022-12-13 | 4.580 | 4.630 | 4.490 | 4.520 | 4.234 | 27,117,958 |
| 2022-12-12 | 4.440 | 4.590 | 4.430 | 4.530 | 4.243 | 22,785,961 |
| 2022-12-09 | 4.540 | 4.540 | 4.385 | 4.470 | 4.187 | 30,751,010 |
| 2022-12-08 | 4.700 | 4.770 | 4.480 | 4.480 | 4.196 | 34,846,770 |
| 2022-12-07 | 4.620 | 4.735 | 4.500 | 4.710 | 4.412 | 26,450,060 |
| 2022-12-06 | 4.500 | 4.635 | 4.420 | 4.610 | 4.318 | 34,023,381 |
| 2022-12-05 | 4.980 | 4.980 | 4.575 | 4.610 | 4.318 | 33,807,140 |
| 2022-12-02 | 4.740 | 4.860 | 4.680 | 4.860 | 4.552 | 26,808,695 |
| 2022-12-01 | 4.800 | 4.810 | 4.500 | 4.760 | 4.459 | 37,672,711 |
| 2022-11-30 | 4.470 | 4.660 | 4.410 | 4.660 | 4.365 | 331,505,037 |
| 2022-11-29 | 4.490 | 4.620 | 4.420 | 4.490 | 4.206 | 36,650,068 |
| 2022-11-28 | 4.410 | 4.550 | 4.240 | 4.420 | 4.140 | 35,339,170 |
| 2022-11-25 | 4.800 | 4.810 | 4.415 | 4.460 | 4.178 | 46,309,195 |
| 2022-11-24 | 4.930 | 4.960 | 4.760 | 4.780 | 4.477 | 18,059,880 |
| 2022-11-23 | 5.000 | 5.005 | 4.905 | 4.920 | 4.608 | 16,208,883 |
| 2022-11-22 | 4.820 | 5.000 | 4.790 | 4.930 | 4.618 | 21,805,612 |
| 2022-11-21 | 4.800 | 4.885 | 4.720 | 4.770 | 4.468 | 20,079,195 |
| 2022-11-18 | 4.860 | 4.920 | 4.680 | 4.760 | 4.459 | 44,808,935 |
| 2022-11-17 | 5.000 | 5.100 | 4.900 | 4.900 | 4.590 | 23,968,903 |
| 2022-11-16 | 4.890 | 5.070 | 4.790 | 4.920 | 4.608 | 40,054,231 |
| 2022-11-15 | 5.090 | 5.120 | 4.600 | 4.830 | 4.524 | 60,661,790 |
| 2022-11-14 | 5.420 | 5.600 | 5.270 | 5.290 | 4.955 | 25,666,689 |
| 2022-11-11 | 5.490 | 5.540 | 5.280 | 5.370 | 5.030 | 29,796,413 |
| 2022-11-10 | 5.350 | 5.405 | 5.270 | 5.320 | 4.983 | 17,677,791 |
| 2022-11-09 | 5.500 | 5.550 | 5.445 | 5.500 | 5.152 | 23,040,545 |
| 2022-11-08 | 5.290 | 5.495 | 5.280 | 5.430 | 5.086 | 30,749,631 |
| 2022-11-07 | 5.250 | 5.290 | 5.160 | 5.200 | 4.871 | 14,156,421 |
| 2022-11-04 | 5.150 | 5.220 | 5.090 | 5.150 | 4.824 | 18,111,558 |
| 2022-11-03 | 4.910 | 5.070 | 4.890 | 5.030 | 4.711 | 21,551,028 |
| 2022-11-02 | 5.310 | 5.350 | 5.080 | 5.100 | 4.777 | 22,513,559 |
| 2022-11-01 | 5.160 | 5.370 | 5.150 | 5.310 | 4.974 | 28,211,374 |
| 2022-10-31 | 4.980 | 5.170 | 4.935 | 5.090 | 4.768 | 42,054,734 |
| 2022-10-28 | 5.050 | 5.170 | 4.780 | 4.870 | 4.562 | 25,123,179 |
| 2022-10-27 | 5.090 | 5.230 | 5.005 | 5.110 | 4.786 | 23,934,820 |
| 2022-10-26 | 5.370 | 5.400 | 4.960 | 4.980 | 4.665 | 27,306,747 |
| 2022-10-25 | 5.500 | 5.660 | 5.300 | 5.360 | 5.021 | 36,907,008 |
| 2022-10-24 | 5.280 | 5.410 | 5.200 | 5.380 | 5.039 | 28,195,680 |
| 2022-10-21 | 4.960 | 5.120 | 4.930 | 5.070 | 4.749 | 32,458,510 |
| 2022-10-20 | 5.040 | 5.190 | 4.900 | 4.970 | 4.655 | 21,813,238 |
| 2022-10-19 | 4.810 | 5.120 | 4.780 | 5.080 | 4.758 | 29,669,990 |
| 2022-10-18 | 4.990 | 5.020 | 4.720 | 4.800 | 4.496 | 26,317,152 |
| 2022-10-17 | 4.590 | 4.820 | 4.540 | 4.790 | 4.487 | 37,126,451 |
| 2022-10-14 | 5.110 | 5.180 | 4.610 | 4.690 | 4.393 | 54,440,123 |
| 2022-10-13 | 5.000 | 5.030 | 4.830 | 4.940 | 4.627 | 33,380,380 |
| 2022-10-12 | 5.300 | 5.320 | 5.030 | 5.170 | 4.843 | 22,774,793 |
| 2022-10-11 | 5.280 | 5.430 | 5.205 | 5.240 | 4.908 | 25,791,207 |
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.