Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.430 | 4.500 | 4.330 | 4.410 | 4.370 | 31,225,605 |
| 2026-02-02 | 4.270 | 4.420 | 4.160 | 4.390 | 4.350 | 54,777,877 |
| 2026-01-30 | 4.590 | 4.790 | 4.240 | 4.290 | 4.251 | 44,544,886 |
| 2026-01-29 | 4.800 | 4.820 | 4.490 | 4.590 | 4.548 | 35,024,257 |
| 2026-01-28 | 5.000 | 5.030 | 4.800 | 4.810 | 4.766 | 30,809,472 |
| 2026-01-27 | 5.080 | 5.110 | 4.915 | 4.960 | 4.915 | 61,513,915 |
| 2026-01-23 | 5.060 | 5.160 | 5.005 | 5.080 | 5.034 | 38,959,043 |
| 2026-01-22 | 5.000 | 5.070 | 4.970 | 5.040 | 4.994 | 28,475,687 |
| 2026-01-21 | 4.800 | 4.950 | 4.770 | 4.950 | 4.905 | 24,301,489 |
| 2026-01-20 | 4.640 | 4.755 | 4.455 | 4.740 | 4.697 | 27,229,596 |
| 2026-01-19 | 4.650 | 4.690 | 4.485 | 4.680 | 4.637 | 20,190,446 |
| 2026-01-16 | 4.830 | 4.890 | 4.600 | 4.680 | 4.637 | 36,009,014 |
| 2026-01-15 | 4.950 | 5.035 | 4.820 | 4.830 | 4.786 | 31,448,370 |
| 2026-01-14 | 4.880 | 4.940 | 4.800 | 4.870 | 4.826 | 22,152,481 |
| 2026-01-13 | 4.900 | 4.920 | 4.770 | 4.860 | 4.816 | 24,847,041 |
| 2026-01-12 | 4.680 | 4.820 | 4.640 | 4.770 | 4.727 | 27,090,882 |
| 2026-01-09 | 4.750 | 4.800 | 4.610 | 4.650 | 4.608 | 24,429,408 |
| 2026-01-08 | 4.780 | 4.890 | 4.680 | 4.800 | 4.756 | 21,960,271 |
| 2026-01-07 | 4.800 | 4.885 | 4.680 | 4.830 | 4.786 | 26,396,477 |
| 2026-01-06 | 4.480 | 4.880 | 4.480 | 4.840 | 4.796 | 37,521,042 |
| 2026-01-05 | 4.350 | 4.440 | 4.320 | 4.420 | 4.380 | 16,545,167 |
| 2026-01-02 | 4.200 | 4.350 | 4.170 | 4.310 | 4.271 | 12,569,062 |
| 2025-12-31 | 4.160 | 4.220 | 4.100 | 4.220 | 4.182 | 12,905,702 |
| 2025-12-30 | 4.190 | 4.220 | 4.060 | 4.180 | 4.142 | 21,831,064 |
| 2025-12-29 | 4.490 | 4.530 | 4.260 | 4.310 | 4.271 | 24,065,557 |
| 2025-12-24 | 4.120 | 4.380 | 4.120 | 4.380 | 4.340 | 21,732,861 |
| 2025-12-23 | 4.030 | 4.150 | 3.960 | 4.120 | 4.082 | 31,496,595 |
| 2025-12-22 | 4.050 | 4.120 | 3.980 | 4.010 | 3.973 | 27,752,350 |
| 2025-12-19 | 4.000 | 4.030 | 3.830 | 3.930 | 3.894 | 99,217,850 |
| 2025-12-18 | 4.030 | 4.035 | 3.915 | 3.940 | 3.904 | 20,911,210 |
| 2025-12-17 | 3.910 | 4.110 | 3.885 | 4.060 | 4.023 | 29,803,474 |
| 2025-12-16 | 3.890 | 3.980 | 3.860 | 3.880 | 3.845 | 16,377,634 |
| 2025-12-15 | 4.050 | 4.080 | 3.910 | 3.940 | 3.904 | 19,348,341 |
| 2025-12-12 | 4.170 | 4.240 | 4.055 | 4.100 | 4.063 | 21,762,948 |
| 2025-12-11 | 4.250 | 4.340 | 4.110 | 4.120 | 4.082 | 22,349,082 |
| 2025-12-10 | 4.130 | 4.240 | 4.090 | 4.200 | 4.162 | 21,859,960 |
| 2025-12-09 | 4.040 | 4.130 | 4.040 | 4.070 | 4.033 | 17,583,928 |
| 2025-12-08 | 3.810 | 4.050 | 3.800 | 4.030 | 3.993 | 19,653,042 |
| 2025-12-05 | 3.720 | 3.850 | 3.620 | 3.800 | 3.765 | 24,159,213 |
| 2025-12-04 | 3.890 | 3.910 | 3.685 | 3.730 | 3.696 | 25,739,096 |
| 2025-12-03 | 3.960 | 4.060 | 3.850 | 3.890 | 3.855 | 21,330,955 |
| 2025-12-02 | 3.940 | 4.015 | 3.900 | 3.950 | 3.914 | 18,956,930 |
| 2025-12-01 | 4.050 | 4.060 | 3.890 | 3.920 | 3.884 | 20,160,574 |
| 2025-11-28 | 3.950 | 4.070 | 3.940 | 4.050 | 4.013 | 14,728,824 |
| 2025-11-27 | 4.040 | 4.110 | 3.880 | 3.950 | 3.914 | 21,463,418 |
| 2025-11-26 | 3.910 | 4.140 | 3.860 | 4.040 | 4.003 | 33,365,463 |
| 2025-11-25 | 3.750 | 3.805 | 3.680 | 3.770 | 3.736 | 27,027,925 |
| 2025-11-24 | 3.860 | 3.930 | 3.720 | 3.760 | 3.726 | 36,962,116 |
| 2025-11-21 | 3.990 | 4.030 | 3.860 | 3.900 | 3.864 | 43,472,556 |
| 2025-11-20 | 4.130 | 4.190 | 4.030 | 4.190 | 4.152 | 27,245,589 |
| 2025-11-19 | 4.130 | 4.260 | 3.965 | 3.980 | 3.944 | 54,794,416 |
| 2025-11-18 | 4.000 | 4.180 | 3.990 | 4.090 | 4.053 | 49,994,909 |
| 2025-11-17 | 3.760 | 3.980 | 3.620 | 3.960 | 3.924 | 36,347,096 |
| 2025-11-14 | 3.710 | 3.885 | 3.680 | 3.820 | 3.785 | 39,782,578 |
| 2025-11-13 | 3.530 | 3.820 | 3.500 | 3.780 | 3.746 | 46,116,708 |
| 2025-11-12 | 3.460 | 3.590 | 3.400 | 3.430 | 3.399 | 38,807,523 |
| 2025-11-11 | 3.300 | 3.470 | 3.280 | 3.440 | 3.409 | 38,867,352 |
| 2025-11-10 | 3.095 | 3.230 | 3.090 | 3.200 | 3.171 | 23,768,510 |
| 2025-11-07 | 2.940 | 2.970 | 2.880 | 2.930 | 2.903 | 13,564,937 |
| 2025-11-06 | 3.050 | 3.050 | 2.930 | 2.950 | 2.923 | 19,446,946 |
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.