Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	5.340	5.450	5.210	5.210	4.880	20,290,069
2022-10-07	5.280	5.550	5.260	5.420	5.077	30,122,993
2022-10-06	5.130	5.610	5.130	5.400	5.058	45,460,887
2022-10-05	5.290	5.350	4.870	5.110	4.786	47,191,695
2022-10-04	4.740	5.110	4.720	5.110	4.786	39,505,699
2022-10-03	4.510	4.590	4.360	4.550	4.262	22,888,302
2022-09-30	4.550	4.590	4.465	4.560	4.271	21,819,983
2022-09-29	4.730	4.770	4.620	4.620	4.327	20,154,467
2022-09-28	4.790	4.795	4.530	4.550	4.262	28,390,641
2022-09-27	4.360	4.710	4.330	4.680	4.384	31,353,101
2022-09-26	4.660	4.690	4.380	4.410	4.131	39,085,274
2022-09-23	4.860	5.030	4.750	4.850	4.543	35,019,575
2022-09-21	4.910	5.080	4.870	4.940	4.627	33,387,515
2022-09-20	4.940	4.970	4.660	4.890	4.580	26,962,674
2022-09-19	4.620	4.880	4.620	4.750	4.449	29,519,874
2022-09-16	4.550	4.590	4.510	4.590	4.299	47,633,859
2022-09-15	4.650	4.795	4.640	4.690	4.393	30,647,892
2022-09-14	4.450	4.675	4.410	4.590	4.299	34,346,927
2022-09-13	4.610	4.790	4.580	4.740	4.440	25,640,754
2022-09-12	4.520	4.620	4.420	4.570	4.281	24,179,991
2022-09-09	4.370	4.510	4.270	4.500	4.215	41,803,007
2022-09-08	4.040	4.250	4.010	4.250	3.981	38,665,382
2022-09-07	3.940	4.030	3.900	3.950	3.700	33,907,030
2022-09-06	3.770	3.970	3.770	3.960	3.709	33,163,153
2022-09-05	3.620	3.715	3.570	3.700	3.466	23,307,276
2022-09-02	3.580	3.630	3.485	3.550	3.325	27,579,158
2022-09-01	3.640	3.680	3.570	3.630	3.400	45,570,826
2022-08-31	3.510	3.690	3.510	3.650	3.419	29,572,888
2022-08-30	3.500	3.600	3.450	3.580	3.353	27,024,051
2022-08-29	3.390	3.510	3.370	3.490	3.269	30,978,850
2022-08-26	3.470	3.600	3.460	3.550	3.325	37,300,020
2022-08-25	3.500	3.620	3.390	3.410	3.194	43,894,050
2022-08-24	3.320	3.490	3.210	3.470	3.250	44,726,566
2022-08-23	3.130	3.310	3.110	3.270	3.063	41,542,792
2022-08-22	2.980	3.180	2.950	3.170	2.969	24,270,489
2022-08-19	3.100	3.150	3.030	3.050	2.857	16,848,991
2022-08-18	3.060	3.080	2.970	3.060	2.866	22,657,459
2022-08-17	3.160	3.200	2.990	3.120	2.922	49,099,202
2022-08-16	3.200	3.250	3.140	3.170	2.969	19,289,227
2022-08-15	3.180	3.230	3.140	3.230	3.025	17,879,118
2022-08-12	3.090	3.130	3.060	3.120	2.922	15,935,427
2022-08-11	3.080	3.160	3.080	3.110	2.913	27,332,986
2022-08-10	2.970	3.010	2.960	2.980	2.791	20,422,349
2022-08-09	2.980	3.050	2.945	3.000	2.810	26,855,558
2022-08-08	2.860	2.975	2.855	2.970	2.782	22,845,916
2022-08-05	2.780	2.880	2.770	2.870	2.688	22,110,122
2022-08-04	2.850	2.880	2.755	2.770	2.595	23,835,570
2022-08-03	2.770	2.805	2.620	2.800	2.623	26,746,048
2022-08-02	2.760	2.780	2.720	2.740	2.567	19,577,658
2022-08-01	2.800	2.845	2.790	2.800	2.623	21,351,324
2022-07-29	2.790	2.830	2.740	2.770	2.595	22,465,277
2022-07-28	2.630	2.730	2.630	2.730	2.557	21,333,465
2022-07-27	2.560	2.600	2.510	2.570	2.407	11,240,860
2022-07-26	2.560	2.610	2.550	2.580	2.417	19,182,838
2022-07-25	2.510	2.560	2.490	2.540	2.379	9,801,095
2022-07-22	2.590	2.600	2.490	2.510	2.351	15,798,355
2022-07-21	2.490	2.560	2.480	2.560	2.398	23,506,992
2022-07-20	2.440	2.520	2.430	2.480	2.323	26,467,062
2022-07-19	2.450	2.500	2.360	2.360	2.211	19,561,023
2022-07-18	2.420	2.455	2.360	2.440	2.286	14,555,079

← NewerPage 18 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.