Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.930	2.940	2.820	2.840	2.660	19,697,603
2022-04-19	2.980	3.020	2.910	2.910	2.726	19,895,569
2022-04-14	3.060	3.080	2.935	2.960	2.773	26,142,372
2022-04-13	2.920	2.980	2.870	2.960	2.773	21,300,514
2022-04-12	3.050	3.050	2.890	2.900	2.716	27,766,705
2022-04-11	3.240	3.280	3.060	3.080	2.885	18,220,850
2022-04-08	3.290	3.310	3.170	3.200	2.997	14,884,941
2022-04-07	3.330	3.340	3.210	3.230	3.025	16,942,578
2022-04-06	3.440	3.460	3.320	3.350	3.138	28,827,490
2022-04-05	3.710	3.760	3.470	3.550	3.325	36,686,040
2022-04-04	3.530	3.670	3.520	3.620	3.391	21,966,612
2022-04-01	3.260	3.470	3.250	3.430	3.213	26,563,778
2022-03-31	3.230	3.250	3.180	3.200	2.997	17,027,323
2022-03-30	3.310	3.310	3.170	3.210	3.007	18,192,432
2022-03-29	3.230	3.270	3.200	3.250	3.044	10,933,295
2022-03-28	3.240	3.320	3.195	3.200	2.997	19,369,125
2022-03-25	3.170	3.240	3.160	3.210	3.007	18,701,603
2022-03-24	3.090	3.180	3.050	3.110	2.913	18,150,929
2022-03-23	3.060	3.140	3.000	3.110	2.913	21,806,172
2022-03-22	2.930	3.025	2.910	3.000	2.810	16,569,360
2022-03-21	2.850	2.920	2.830	2.870	2.688	16,013,169
2022-03-18	2.770	2.835	2.710	2.800	2.623	58,486,328
2022-03-17	2.720	2.740	2.680	2.700	2.529	19,557,104
2022-03-16	2.630	2.700	2.570	2.600	2.435	20,948,534
2022-03-15	2.700	2.720	2.565	2.570	2.407	26,358,433
2022-03-14	2.880	2.900	2.760	2.780	2.604	14,454,400
2022-03-11	2.890	2.960	2.860	2.870	2.688	21,161,268
2022-03-10	2.900	2.900	2.800	2.840	2.660	18,548,193
2022-03-09	2.770	2.865	2.740	2.840	2.660	19,953,805
2022-03-08	2.740	2.800	2.680	2.680	2.510	19,543,102
2022-03-07	2.860	2.900	2.740	2.820	2.641	18,014,957
2022-03-04	2.950	2.960	2.760	2.820	2.641	24,102,980
2022-03-03	2.880	2.970	2.870	2.960	2.773	24,536,554
2022-03-02	2.790	2.860	2.770	2.810	2.632	22,563,964
2022-03-01	2.770	2.880	2.750	2.800	2.623	22,153,411
2022-02-28	2.800	2.820	2.670	2.710	2.538	29,179,707
2022-02-25	2.710	2.780	2.680	2.740	2.567	32,798,697
2022-02-24	2.790	2.840	2.595	2.620	2.454	43,985,602
2022-02-23	2.610	2.910	2.580	2.850	2.670	41,902,793
2022-02-22	2.850	2.910	2.770	2.790	2.613	26,940,274
2022-02-21	2.920	2.990	2.900	2.930	2.744	13,738,402
2022-02-18	2.800	3.015	2.770	2.970	2.782	25,164,582
2022-02-17	3.100	3.110	2.920	2.920	2.735	21,133,623
2022-02-16	3.140	3.150	2.990	3.090	2.894	22,288,325
2022-02-15	3.020	3.080	2.930	2.980	2.791	27,858,489
2022-02-14	3.170	3.170	3.020	3.040	2.848	35,678,426
2022-02-11	3.270	3.350	3.220	3.220	3.016	17,895,255
2022-02-10	3.390	3.530	3.335	3.360	3.147	23,327,070
2022-02-09	3.280	3.380	3.260	3.320	3.110	14,531,027
2022-02-08	3.350	3.405	3.250	3.260	3.054	16,523,641
2022-02-07	3.250	3.350	3.230	3.350	3.138	14,020,682
2022-02-04	3.240	3.310	3.205	3.310	3.100	17,185,077
2022-02-03	3.400	3.430	3.270	3.290	3.082	17,231,394
2022-02-02	3.360	3.435	3.320	3.410	3.194	18,124,661
2022-02-01	3.280	3.400	3.200	3.260	3.054	21,692,681
2022-01-31	3.300	3.350	3.160	3.200	2.997	37,404,130
2022-01-28	3.220	3.250	3.040	3.220	3.016	38,269,976
2022-01-27	3.330	3.400	3.040	3.160	2.960	41,483,436
2022-01-25	3.340	3.490	3.185	3.250	3.044	39,624,861
2022-01-24	3.400	3.520	3.325	3.470	3.250	30,153,008

← NewerPage 20 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.