Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.050	6.170	5.850	6.020	5.965	24,564,409
2026-04-29	5.990	6.050	5.885	5.980	5.925	48,401,058
2026-04-28	5.990	6.170	5.960	6.110	6.054	24,718,110
2026-04-27	5.750	6.040	5.730	5.930	5.876	15,991,329
2026-04-24	5.950	6.030	5.735	5.770	5.717	21,807,821
2026-04-23	5.980	6.030	5.610	5.680	5.628	21,852,156
2026-04-22	5.870	5.960	5.770	5.920	5.866	16,428,894
2026-04-21	5.990	6.090	5.870	5.890	5.836	22,018,017
2026-04-20	5.770	6.050	5.670	6.040	5.985	26,514,915
2026-04-17	5.990	6.140	5.910	6.040	5.985	32,754,337
2026-04-16	5.410	5.730	5.390	5.710	5.658	28,347,163
2026-04-15	5.390	5.450	5.270	5.390	5.341	16,538,223
2026-04-14	5.470	5.490	5.370	5.400	5.351	17,004,281
2026-04-13	5.330	5.390	5.240	5.340	5.291	26,494,992
2026-04-10	5.400	5.410	5.290	5.360	5.311	15,702,965
2026-04-09	5.170	5.370	5.170	5.300	5.252	16,127,317
2026-04-08	5.350	5.370	5.160	5.280	5.232	18,058,376
2026-04-07	5.280	5.290	5.135	5.190	5.143	12,421,768
2026-04-02	5.310	5.330	5.030	5.090	5.044	23,727,097
2026-04-01	5.300	5.430	5.220	5.300	5.252	27,115,365
2026-03-31	5.250	5.270	5.045	5.120	5.073	29,590,326
2026-03-30	5.140	5.430	5.120	5.270	5.222	33,283,538
2026-03-27	4.850	5.150	4.810	5.150	5.103	28,594,728
2026-03-26	4.900	5.000	4.740	4.970	4.925	27,907,213
2026-03-25	4.680	4.930	4.650	4.920	4.875	52,269,151
2026-03-24	4.420	4.600	4.380	4.540	4.499	27,461,761
2026-03-23	4.050	4.300	3.920	4.260	4.221	32,057,661
2026-03-20	4.050	4.300	3.990	4.230	4.191	59,840,569
2026-03-19	4.420	4.460	4.120	4.130	4.092	28,107,748
2026-03-18	4.670	4.680	4.525	4.590	4.548	18,269,282
2026-03-17	4.800	4.830	4.570	4.670	4.627	20,172,645
2026-03-16	4.800	4.820	4.670	4.760	4.717	20,232,799
2026-03-13	4.730	4.940	4.670	4.890	4.845	16,047,278
2026-03-12	4.800	4.820	4.730	4.780	4.736	18,710,101
2026-03-11	4.740	4.915	4.665	4.900	4.855	22,384,727
2026-03-10	4.690	4.720	4.590	4.670	4.627	17,926,379
2026-03-09	4.600	4.620	4.320	4.440	4.400	31,328,994
2026-03-06	4.730	4.800	4.670	4.760	4.717	14,280,620
2026-03-05	4.830	4.900	4.750	4.810	4.766	19,751,427
2026-03-04	4.630	4.840	4.610	4.740	4.697	21,504,220
2026-03-03	5.140	5.200	4.710	4.800	4.756	26,179,365
2026-03-02	5.050	5.320	5.000	5.150	5.103	33,414,915
2026-02-27	5.130	5.230	5.020	5.190	5.143	50,379,583
2026-02-26	5.050	5.260	5.000	5.250	5.202	56,032,789
2026-02-25	4.780	4.950	4.770	4.850	4.806	22,872,289
2026-02-24	4.470	4.730	4.410	4.720	4.677	28,407,065
2026-02-23	4.170	4.370	4.130	4.370	4.330	12,811,599
2026-02-20	4.350	4.440	4.160	4.180	4.142	17,073,872
2026-02-19	4.500	4.570	4.310	4.380	4.340	20,670,697
2026-02-18	4.300	4.480	4.250	4.420	4.380	14,009,206
2026-02-17	4.340	4.360	4.260	4.320	4.281	8,987,257
2026-02-16	4.250	4.340	4.110	4.310	4.271	17,776,279
2026-02-13	4.260	4.330	4.200	4.230	4.191	24,420,274
2026-02-12	4.340	4.450	4.290	4.430	4.390	25,716,493
2026-02-11	4.080	4.300	4.010	4.270	4.231	30,650,516
2026-02-10	4.330	4.390	4.190	4.210	4.172	30,185,099
2026-02-09	4.240	4.240	4.070	4.170	4.132	21,091,401
2026-02-06	4.160	4.220	3.940	4.120	4.082	37,454,449
2026-02-05	4.330	4.420	4.130	4.170	4.132	25,768,353
2026-02-04	4.550	4.600	4.295	4.330	4.291	23,396,315

← NewerPage 3 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.