Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.950	2.990	2.850	2.980	2.953	34,129,354
2025-11-04	3.030	3.150	3.030	3.080	3.052	22,965,885
2025-11-03	3.280	3.380	3.100	3.130	3.101	28,499,327
2025-10-31	3.360	3.450	3.280	3.300	3.270	48,013,533
2025-10-30	3.240	3.355	3.220	3.300	3.270	33,520,588
2025-10-29	3.080	3.140	3.040	3.130	3.101	19,990,493
2025-10-28	3.130	3.190	3.020	3.080	3.052	36,739,370
2025-10-27	3.240	3.350	3.230	3.280	3.250	32,942,088
2025-10-24	3.090	3.250	3.060	3.230	3.201	64,558,419
2025-10-23	2.840	2.970	2.810	2.960	2.933	20,746,004
2025-10-22	2.780	2.840	2.740	2.810	2.784	19,503,340
2025-10-21	2.780	2.900	2.770	2.810	2.784	26,624,125
2025-10-20	2.680	2.770	2.680	2.740	2.715	17,301,006
2025-10-17	2.600	2.690	2.540	2.680	2.656	30,308,004
2025-10-16	2.730	2.730	2.650	2.650	2.626	16,945,614
2025-10-15	2.710	2.780	2.690	2.720	2.695	26,558,444
2025-10-14	2.730	2.790	2.640	2.670	2.646	43,796,850
2025-10-13	2.530	2.650	2.520	2.600	2.576	25,776,899
2025-10-10	2.680	2.800	2.620	2.640	2.616	36,933,629
2025-10-09	2.740	2.770	2.670	2.680	2.656	26,200,466
2025-10-08	2.640	2.730	2.625	2.700	2.675	22,608,858
2025-10-07	2.640	2.670	2.590	2.600	2.576	21,087,318
2025-10-06	2.550	2.640	2.550	2.590	2.566	20,440,309
2025-10-03	2.490	2.540	2.460	2.540	2.517	19,771,065
2025-10-02	2.380	2.500	2.380	2.480	2.457	32,653,340
2025-10-01	2.420	2.440	2.320	2.360	2.339	41,314,848
2025-09-30	2.430	2.520	2.380	2.520	2.497	38,228,424
2025-09-29	2.380	2.460	2.360	2.420	2.398	23,727,900
2025-09-26	2.420	2.450	2.380	2.400	2.378	22,601,715
2025-09-25	2.350	2.430	2.325	2.400	2.378	26,111,426
2025-09-24	2.350	2.420	2.320	2.410	2.388	28,878,789
2025-09-23	2.300	2.350	2.270	2.290	2.269	17,567,458
2025-09-22	2.350	2.370	2.260	2.290	2.269	17,956,951
2025-09-19	2.320	2.390	2.290	2.310	2.289	50,518,199
2025-09-18	2.240	2.350	2.220	2.290	2.269	22,736,459
2025-09-17	2.180	2.270	2.170	2.260	2.239	24,846,567
2025-09-16	2.200	2.270	2.160	2.170	2.150	40,414,400
2025-09-15	1.990	2.170	1.970	2.160	2.140	39,994,838
2025-09-12	2.020	2.020	1.915	1.980	1.962	40,517,197
2025-09-11	2.050	2.100	1.943	1.970	1.952	54,429,202
2025-09-10	2.050	2.100	1.985	1.985	1.967	123,964,742
2025-09-09	2.460	2.485	2.400	2.400	2.378	29,036,362
2025-09-08	2.400	2.520	2.400	2.480	2.457	31,201,253
2025-09-05	2.320	2.390	2.290	2.390	2.368	29,083,540
2025-09-04	2.310	2.360	2.285	2.310	2.289	26,167,244
2025-09-03	2.260	2.290	2.230	2.280	2.259	34,265,956
2025-09-02	2.380	2.410	2.330	2.330	2.309	24,528,834
2025-09-01	2.440	2.450	2.390	2.430	2.408	25,581,417
2025-08-29	2.280	2.460	2.280	2.450	2.428	46,898,312
2025-08-28	2.290	2.345	2.240	2.300	2.279	45,737,979
2025-08-27	2.220	2.340	2.210	2.340	2.319	61,196,699
2025-08-26	2.150	2.195	2.090	2.150	2.130	56,217,458
2025-08-25	2.180	2.210	2.120	2.160	2.140	39,508,543
2025-08-22	2.200	2.220	2.085	2.110	2.091	37,996,178
2025-08-21	2.130	2.220	2.090	2.210	2.190	36,395,051
2025-08-20	2.230	2.230	2.070	2.100	2.081	49,410,808
2025-08-19	2.300	2.310	2.240	2.280	2.259	27,990,111
2025-08-18	2.240	2.305	2.220	2.270	2.249	40,919,142
2025-08-15	2.160	2.210	2.110	2.200	2.180	32,629,994
2025-08-14	2.180	2.230	2.150	2.160	2.140	47,361,811

← NewerPage 5 of 22 · 1,267 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.