Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.700	3.720	3.520	3.560	3.335	28,248,754
2022-01-20	3.670	3.800	3.670	3.790	3.550	15,922,963
2022-01-19	3.810	3.820	3.670	3.710	3.475	25,547,672
2022-01-18	3.790	3.890	3.760	3.860	3.616	18,084,949
2022-01-17	3.800	3.890	3.690	3.760	3.522	23,025,575
2022-01-14	3.700	3.730	3.640	3.720	3.484	23,481,535
2022-01-13	3.640	3.810	3.600	3.730	3.494	24,757,678
2022-01-12	3.600	3.650	3.520	3.580	3.353	24,116,691
2022-01-11	3.510	3.600	3.500	3.520	3.297	20,936,430
2022-01-10	3.490	3.600	3.435	3.570	3.344	17,227,008
2022-01-07	3.450	3.500	3.380	3.500	3.278	15,849,425
2022-01-06	3.460	3.545	3.370	3.400	3.185	30,079,312
2022-01-05	3.560	3.610	3.460	3.580	3.353	24,000,619
2022-01-04	3.290	3.520	3.280	3.520	3.297	39,581,781
2021-12-31	3.270	3.300	3.180	3.200	2.997	13,629,388
2021-12-30	3.200	3.270	3.130	3.230	3.025	19,673,935
2021-12-29	3.040	3.170	3.030	3.170	2.969	25,369,866
2021-12-24	2.850	2.980	2.850	2.960	2.773	18,262,864
2021-12-23	2.790	2.840	2.750	2.810	2.632	19,860,980
2021-12-22	2.580	2.730	2.580	2.730	2.557	28,603,642
2021-12-21	2.710	2.760	2.410	2.510	2.351	50,443,826
2021-12-20	2.760	2.810	2.715	2.760	2.585	12,293,454
2021-12-17	2.720	2.790	2.720	2.750	2.576	35,490,440
2021-12-16	2.700	2.760	2.670	2.730	2.557	21,055,847
2021-12-15	2.720	2.725	2.640	2.700	2.529	15,974,636
2021-12-14	2.640	2.800	2.620	2.750	2.576	18,601,710
2021-12-13	2.580	2.720	2.580	2.700	2.529	23,330,122
2021-12-10	2.450	2.600	2.440	2.600	2.435	18,119,265
2021-12-09	2.500	2.530	2.460	2.510	2.351	10,420,203
2021-12-08	2.410	2.500	2.400	2.490	2.332	16,728,553
2021-12-07	2.390	2.410	2.300	2.360	2.211	14,081,139
2021-12-06	2.440	2.460	2.310	2.350	2.201	20,647,719
2021-12-03	2.590	2.610	2.440	2.450	2.295	17,075,256
2021-12-02	2.550	2.570	2.500	2.540	2.379	19,058,151
2021-12-01	2.560	2.630	2.540	2.600	2.435	15,695,855
2021-11-30	2.550	2.640	2.545	2.600	2.435	35,368,048
2021-11-29	2.425	2.520	2.425	2.500	2.342	56,495,855
2021-11-26	2.630	2.670	2.450	2.480	2.323	27,779,983
2021-11-25	2.560	2.625	2.520	2.610	2.445	17,669,987
2021-11-24	2.490	2.550	2.440	2.530	2.370	17,837,633
2021-11-23	2.500	2.600	2.490	2.520	2.360	44,641,423
2021-11-22	2.340	2.490	2.340	2.480	2.323	26,712,760
2021-11-19	2.400	2.410	2.330	2.360	2.211	26,560,951
2021-11-18	2.390	2.440	2.340	2.430	2.276	15,111,074
2021-11-17	2.430	2.440	2.360	2.400	2.248	12,368,629
2021-11-16	2.430	2.430	2.370	2.400	2.248	16,692,193
2021-11-15	2.440	2.510	2.440	2.450	2.295	18,192,161
2021-11-12	2.380	2.440	2.370	2.440	2.286	19,934,066
2021-11-11	2.270	2.370	2.260	2.340	2.192	15,578,784
2021-11-10	2.360	2.370	2.270	2.300	2.154	13,497,401
2021-11-09	2.330	2.420	2.310	2.390	2.239	19,035,339
2021-11-08	2.380	2.400	2.260	2.290	2.145	14,866,753
2021-11-05	2.400	2.400	2.330	2.360	2.211	12,582,549
2021-11-04	2.340	2.385	2.320	2.350	2.201	12,341,740
2021-11-03	2.260	2.350	2.260	2.330	2.182	23,771,663
2021-11-02	2.310	2.330	2.200	2.210	2.070	13,623,581
2021-11-01	2.230	2.300	2.210	2.270	2.126	15,748,530
2021-10-29	2.150	2.230	2.140	2.200	2.061	26,969,967
2021-10-28	2.190	2.190	2.100	2.120	1.986	17,902,993
2021-10-27	2.210	2.230	2.160	2.210	2.070	15,991,916

← NewerPage 21 of 22 · 1,265 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.