Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.230	4.260	4.060	4.140	4.102	17,643,517
2026-07-23	4.240	4.370	4.200	4.230	4.191	26,535,416
2026-07-22	4.170	4.200	4.095	4.150	4.112	21,027,914
2026-07-21	4.140	4.180	3.970	4.120	4.082	34,641,259
2026-07-20	4.420	4.440	4.165	4.190	4.152	19,769,609
2026-07-17	4.350	4.470	4.240	4.330	4.291	22,877,843
2026-07-16	4.580	4.600	4.400	4.470	4.429	20,997,795
2026-07-15	4.600	4.660	4.540	4.640	4.598	20,489,235
2026-07-14	4.480	4.560	4.400	4.530	4.489	13,540,334
2026-07-13	4.640	4.670	4.410	4.480	4.439	22,702,628
2026-07-10	4.590	4.700	4.525	4.630	4.588	17,569,286
2026-07-09	4.650	4.810	4.595	4.610	4.568	20,676,365
2026-07-08	4.750	4.910	4.610	4.700	4.657	22,606,491
2026-07-07	5.060	5.080	4.770	4.860	4.816	18,599,573
2026-07-06	5.240	5.320	5.080	5.140	5.093	13,383,818
2026-07-03	5.080	5.310	5.030	5.230	5.182	15,968,628
2026-07-02	5.190	5.230	5.040	5.130	5.083	17,303,004
2026-07-01	5.120	5.210	4.950	5.110	5.063	21,687,549
2026-06-30	4.860	5.150	4.800	5.020	4.974	34,499,054
2026-06-29	5.040	5.090	4.890	5.080	5.034	17,122,467
2026-06-26	5.250	5.400	4.995	5.040	4.994	21,737,163
2026-06-25	5.640	5.650	5.340	5.380	5.331	16,207,867
2026-06-24	5.470	5.700	5.290	5.660	5.608	21,664,942
2026-06-23	5.540	5.620	5.360	5.470	5.420	25,342,330
2026-06-22	5.930	5.960	5.500	5.530	5.480	27,506,438
2026-06-19	6.000	6.100	5.770	5.880	5.826	39,063,143
2026-06-18	6.350	6.380	6.030	6.170	6.114	19,258,036
2026-06-17	6.150	6.540	6.145	6.360	6.302	17,204,569
2026-06-16	6.400	6.400	6.130	6.190	6.134	50,528,511
2026-06-15	6.550	6.750	6.440	6.480	6.421	28,219,800
2026-06-12	6.170	6.520	6.120	6.520	6.461	24,476,261
2026-06-11	5.680	5.960	5.520	5.940	5.886	27,551,148
2026-06-10	5.980	6.010	5.680	5.760	5.707	20,716,783
2026-06-09	5.900	5.900	5.710	5.860	5.807	29,953,465
2026-06-05	6.070	6.120	5.810	5.910	5.856	38,369,444
2026-06-04	6.410	6.410	6.140	6.140	6.084	32,056,025
2026-06-03	6.750	6.810	6.400	6.430	6.371	32,558,009
2026-06-02	6.740	6.740	6.415	6.550	6.490	27,393,955
2026-06-01	6.430	6.810	6.400	6.740	6.679	22,666,863
2026-05-29	6.340	6.460	6.290	6.460	6.401	401,573,042
2026-05-28	6.300	6.590	6.280	6.300	6.243	29,399,882
2026-05-27	6.450	6.540	6.270	6.280	6.223	25,570,105
2026-05-26	6.430	6.555	6.340	6.400	6.342	20,252,004
2026-05-25	6.300	6.450	6.180	6.430	6.371	14,296,272
2026-05-22	6.280	6.350	6.170	6.340	6.282	22,384,169
2026-05-21	6.100	6.180	6.090	6.160	6.104	18,879,249
2026-05-20	5.870	6.040	5.780	6.030	5.975	23,352,279
2026-05-19	5.920	5.960	5.730	5.920	5.866	15,964,907
2026-05-18	5.950	6.100	5.940	6.000	5.945	14,285,849
2026-05-15	6.140	6.190	5.930	6.010	5.955	30,109,513
2026-05-14	6.480	6.480	6.220	6.380	6.322	13,732,940
2026-05-13	6.500	6.590	6.440	6.440	6.381	21,988,910
2026-05-12	6.460	6.590	6.440	6.500	6.441	32,139,982
2026-05-11	6.210	6.370	6.190	6.280	6.223	17,616,744
2026-05-08	6.270	6.380	6.180	6.260	6.203	17,561,982
2026-05-07	6.300	6.380	6.240	6.370	6.312	22,313,941
2026-05-06	6.080	6.240	6.050	6.240	6.183	28,414,877
2026-05-05	5.980	6.040	5.950	6.040	5.985	8,308,470
2026-05-04	6.140	6.140	5.970	6.050	5.995	11,380,086
2026-05-01	6.150	6.165	6.090	6.140	6.084	21,146,248

← NewerPage 2 of 3 · 129 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.