Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.400	2.420	2.370	2.380	2.229	10,949,437
2022-07-14	2.330	2.460	2.320	2.450	2.295	21,772,901
2022-07-13	2.250	2.380	2.225	2.360	2.211	24,520,940
2022-07-12	2.260	2.290	2.200	2.240	2.098	21,369,633
2022-07-11	2.380	2.390	2.290	2.290	2.145	15,532,961
2022-07-08	2.290	2.390	2.275	2.350	2.201	23,598,457
2022-07-07	2.190	2.210	2.150	2.200	2.061	10,162,416
2022-07-06	2.200	2.250	2.140	2.170	2.033	17,315,535
2022-07-05	2.260	2.300	2.245	2.260	2.117	8,624,347
2022-07-04	2.290	2.310	2.220	2.260	2.117	12,396,105
2022-07-01	2.300	2.340	2.220	2.240	2.098	18,770,094
2022-06-30	2.280	2.380	2.245	2.290	2.145	22,103,517
2022-06-29	2.490	2.490	2.300	2.300	2.154	26,718,713
2022-06-28	2.330	2.400	2.310	2.390	2.239	20,670,963
2022-06-27	2.320	2.360	2.280	2.320	2.173	29,404,363
2022-06-24	2.050	2.230	2.040	2.230	2.089	27,606,346
2022-06-23	2.100	2.190	2.010	2.050	1.920	48,180,817
2022-06-22	2.150	2.160	2.050	2.060	1.930	18,238,453
2022-06-21	2.060	2.130	2.060	2.120	1.986	21,518,979
2022-06-20	2.120	2.140	1.995	2.040	1.911	31,633,360
2022-06-17	2.020	2.110	2.020	2.100	1.967	24,580,788
2022-06-16	2.120	2.210	2.115	2.130	1.995	27,177,003
2022-06-15	2.120	2.150	2.050	2.050	1.920	31,828,342
2022-06-14	2.050	2.160	1.975	2.160	2.023	49,013,226
2022-06-10	2.220	2.250	2.145	2.250	2.108	41,394,037
2022-06-09	2.380	2.420	2.290	2.290	2.145	19,728,925
2022-06-08	2.460	2.470	2.360	2.420	2.267	23,934,972
2022-06-07	2.430	2.490	2.400	2.430	2.276	25,712,037
2022-06-06	2.400	2.430	2.350	2.430	2.276	22,646,060
2022-06-03	2.400	2.450	2.320	2.450	2.295	48,486,741
2022-06-02	2.300	2.380	2.190	2.280	2.136	63,766,253
2022-06-01	2.810	2.820	2.250	2.300	2.154	128,998,192
2022-05-31	2.990	3.020	2.940	2.950	2.763	23,498,347
2022-05-30	3.010	3.080	2.940	2.980	2.791	30,680,025
2022-05-27	2.920	2.970	2.885	2.910	2.726	20,079,201
2022-05-26	2.800	2.860	2.750	2.810	2.632	25,188,686
2022-05-25	2.910	2.920	2.760	2.770	2.595	20,796,889
2022-05-24	2.850	2.950	2.830	2.900	2.716	22,938,881
2022-05-23	2.880	2.910	2.800	2.810	2.632	17,660,339
2022-05-20	2.850	2.885	2.760	2.850	2.670	36,315,954
2022-05-19	2.670	2.780	2.630	2.730	2.557	25,660,802
2022-05-18	2.810	2.870	2.760	2.800	2.623	23,999,947
2022-05-17	2.660	2.730	2.640	2.730	2.557	19,247,019
2022-05-16	2.540	2.610	2.530	2.600	2.435	20,555,978
2022-05-13	2.510	2.540	2.400	2.470	2.314	23,006,521
2022-05-12	2.560	2.640	2.450	2.450	2.295	25,069,039
2022-05-11	2.510	2.620	2.455	2.620	2.454	17,987,801
2022-05-10	2.410	2.560	2.370	2.530	2.370	42,436,173
2022-05-09	2.690	2.690	2.540	2.560	2.398	25,621,814
2022-05-06	2.670	2.730	2.580	2.730	2.557	51,202,237
2022-05-05	2.770	2.835	2.740	2.830	2.651	45,782,553
2022-05-04	2.680	2.710	2.590	2.630	2.463	15,988,210
2022-05-03	2.650	2.700	2.580	2.650	2.482	20,704,004
2022-05-02	2.770	2.770	2.660	2.660	2.492	20,358,187
2022-04-29	2.760	2.910	2.755	2.850	2.670	25,311,353
2022-04-28	2.740	2.770	2.640	2.690	2.520	27,338,020
2022-04-27	2.570	2.640	2.540	2.600	2.435	34,059,323
2022-04-26	2.650	2.700	2.560	2.660	2.492	36,160,468
2022-04-22	2.780	2.830	2.740	2.770	2.595	21,636,849
2022-04-21	2.870	2.890	2.820	2.860	2.679	12,695,972

← NewerPage 19 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.