Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.200 | 2.230 | 2.125 | 2.140 | 2.121 | 75,323,032 |
| 2025-08-12 | 2.280 | 2.345 | 2.195 | 2.290 | 2.269 | 71,150,120 |
| 2025-08-11 | 2.200 | 2.310 | 2.160 | 2.310 | 2.289 | 113,222,648 |
| 2025-08-08 | 1.780 | 1.950 | 1.760 | 1.930 | 1.912 | 76,369,043 |
| 2025-08-07 | 1.710 | 1.803 | 1.675 | 1.770 | 1.754 | 53,754,014 |
| 2025-08-06 | 1.700 | 1.755 | 1.675 | 1.705 | 1.689 | 29,616,697 |
| 2025-08-05 | 1.710 | 1.740 | 1.680 | 1.705 | 1.689 | 43,501,913 |
| 2025-08-04 | 1.650 | 1.705 | 1.610 | 1.685 | 1.670 | 31,503,590 |
| 2025-08-01 | 1.610 | 1.675 | 1.595 | 1.670 | 1.655 | 38,258,667 |
| 2025-07-31 | 1.645 | 1.665 | 1.580 | 1.605 | 1.590 | 78,132,652 |
| 2025-07-30 | 1.710 | 1.805 | 1.655 | 1.725 | 1.709 | 82,485,650 |
| 2025-07-29 | 1.690 | 1.710 | 1.620 | 1.675 | 1.660 | 84,086,640 |
| 2025-07-28 | 1.875 | 1.880 | 1.685 | 1.700 | 1.685 | 104,138,747 |
| 2025-07-25 | 1.860 | 1.950 | 1.825 | 1.925 | 1.907 | 64,833,104 |
| 2025-07-24 | 1.790 | 1.945 | 1.735 | 1.895 | 1.878 | 108,466,591 |
| 2025-07-23 | 1.910 | 1.970 | 1.800 | 1.830 | 1.813 | 79,176,399 |
| 2025-07-22 | 1.790 | 1.875 | 1.755 | 1.875 | 1.858 | 60,116,169 |
| 2025-07-21 | 1.710 | 1.805 | 1.700 | 1.780 | 1.764 | 50,216,587 |
| 2025-07-18 | 1.665 | 1.725 | 1.630 | 1.710 | 1.694 | 86,898,766 |
| 2025-07-17 | 1.520 | 1.590 | 1.455 | 1.575 | 1.561 | 89,592,071 |
| 2025-07-16 | 1.555 | 1.585 | 1.533 | 1.545 | 1.531 | 36,389,693 |
| 2025-07-15 | 1.630 | 1.640 | 1.560 | 1.575 | 1.561 | 54,523,789 |
| 2025-07-14 | 1.530 | 1.680 | 1.485 | 1.650 | 1.635 | 57,154,497 |
| 2025-07-11 | 1.560 | 1.625 | 1.540 | 1.550 | 1.536 | 53,226,087 |
| 2025-07-10 | 1.485 | 1.535 | 1.475 | 1.525 | 1.511 | 42,589,265 |
| 2025-07-09 | 1.540 | 1.550 | 1.505 | 1.505 | 1.491 | 49,432,804 |
| 2025-07-08 | 1.440 | 1.515 | 1.410 | 1.480 | 1.467 | 37,401,705 |
| 2025-07-07 | 1.525 | 1.530 | 1.435 | 1.450 | 1.437 | 30,788,942 |
| 2025-07-04 | 1.520 | 1.535 | 1.478 | 1.515 | 1.501 | 38,669,203 |
| 2025-07-03 | 1.450 | 1.555 | 1.445 | 1.525 | 1.511 | 94,550,166 |
| 2025-07-02 | 1.360 | 1.373 | 1.335 | 1.370 | 1.358 | 26,249,733 |
| 2025-07-01 | 1.355 | 1.370 | 1.315 | 1.355 | 1.343 | 28,883,672 |
| 2025-06-30 | 1.390 | 1.410 | 1.335 | 1.335 | 1.323 | 36,161,374 |
| 2025-06-27 | 1.350 | 1.410 | 1.340 | 1.375 | 1.363 | 65,760,884 |
| 2025-06-26 | 1.255 | 1.375 | 1.255 | 1.315 | 1.303 | 59,748,127 |
| 2025-06-25 | 1.305 | 1.318 | 1.225 | 1.245 | 1.234 | 33,065,873 |
| 2025-06-24 | 1.240 | 1.285 | 1.220 | 1.285 | 1.273 | 37,388,039 |
| 2025-06-23 | 1.200 | 1.225 | 1.180 | 1.205 | 1.194 | 33,056,574 |
| 2025-06-20 | 1.265 | 1.285 | 1.225 | 1.230 | 1.219 | 102,507,207 |
| 2025-06-19 | 1.310 | 1.330 | 1.285 | 1.295 | 1.283 | 27,151,967 |
| 2025-06-18 | 1.320 | 1.330 | 1.270 | 1.300 | 1.288 | 32,803,276 |
| 2025-06-17 | 1.310 | 1.395 | 1.305 | 1.350 | 1.338 | 37,922,999 |
| 2025-06-16 | 1.315 | 1.370 | 1.293 | 1.310 | 1.298 | 39,015,573 |
| 2025-06-13 | 1.370 | 1.370 | 1.320 | 1.345 | 1.333 | 31,490,736 |
| 2025-06-12 | 1.400 | 1.425 | 1.340 | 1.340 | 1.328 | 39,839,892 |
| 2025-06-11 | 1.390 | 1.490 | 1.380 | 1.425 | 1.412 | 54,808,232 |
| 2025-06-10 | 1.320 | 1.388 | 1.315 | 1.350 | 1.338 | 46,026,855 |
| 2025-06-06 | 1.310 | 1.335 | 1.240 | 1.280 | 1.268 | 38,128,643 |
| 2025-06-05 | 1.200 | 1.350 | 1.200 | 1.350 | 1.338 | 50,957,028 |
| 2025-06-04 | 1.170 | 1.200 | 1.150 | 1.200 | 1.189 | 50,248,136 |
| 2025-06-03 | 1.145 | 1.150 | 1.070 | 1.135 | 1.125 | 58,657,292 |
| 2025-06-02 | 1.220 | 1.225 | 1.140 | 1.140 | 1.130 | 46,247,423 |
| 2025-05-30 | 1.295 | 1.298 | 1.230 | 1.240 | 1.229 | 43,679,672 |
| 2025-05-29 | 1.315 | 1.320 | 1.290 | 1.315 | 1.303 | 29,168,305 |
| 2025-05-28 | 1.355 | 1.355 | 1.295 | 1.320 | 1.308 | 18,875,290 |
| 2025-05-27 | 1.390 | 1.405 | 1.320 | 1.340 | 1.328 | 21,399,203 |
| 2025-05-26 | 1.380 | 1.413 | 1.365 | 1.385 | 1.372 | 19,585,972 |
| 2025-05-23 | 1.370 | 1.400 | 1.355 | 1.380 | 1.367 | 19,387,922 |
| 2025-05-22 | 1.350 | 1.358 | 1.323 | 1.355 | 1.343 | 25,129,199 |
| 2025-05-21 | 1.375 | 1.405 | 1.355 | 1.365 | 1.353 | 25,847,679 |
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.