Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.375 | 1.405 | 1.355 | 1.365 | 1.353 | 25,847,679 |
| 2025-05-20 | 1.440 | 1.460 | 1.370 | 1.380 | 1.367 | 37,163,403 |
| 2025-05-19 | 1.555 | 1.555 | 1.400 | 1.405 | 1.392 | 33,891,147 |
| 2025-05-16 | 1.625 | 1.630 | 1.560 | 1.560 | 1.546 | 40,630,647 |
| 2025-05-15 | 1.640 | 1.655 | 1.560 | 1.610 | 1.595 | 31,012,618 |
| 2025-05-14 | 1.585 | 1.653 | 1.555 | 1.640 | 1.625 | 31,283,180 |
| 2025-05-13 | 1.580 | 1.648 | 1.570 | 1.585 | 1.571 | 39,062,966 |
| 2025-05-12 | 1.480 | 1.550 | 1.465 | 1.545 | 1.531 | 33,301,736 |
| 2025-05-09 | 1.480 | 1.485 | 1.433 | 1.470 | 1.457 | 35,315,881 |
| 2025-05-08 | 1.490 | 1.500 | 1.423 | 1.480 | 1.467 | 33,367,619 |
| 2025-05-07 | 1.490 | 1.565 | 1.480 | 1.540 | 1.526 | 33,784,927 |
| 2025-05-06 | 1.480 | 1.480 | 1.435 | 1.470 | 1.457 | 12,004,922 |
| 2025-05-05 | 1.500 | 1.510 | 1.470 | 1.480 | 1.467 | 19,434,194 |
| 2025-05-02 | 1.435 | 1.510 | 1.410 | 1.480 | 1.467 | 28,974,166 |
| 2025-05-01 | 1.490 | 1.500 | 1.430 | 1.460 | 1.447 | 28,719,288 |
| 2025-04-30 | 1.545 | 1.555 | 1.505 | 1.505 | 1.491 | 30,861,215 |
| 2025-04-29 | 1.455 | 1.540 | 1.440 | 1.540 | 1.526 | 26,146,168 |
| 2025-04-28 | 1.495 | 1.510 | 1.450 | 1.450 | 1.437 | 16,949,103 |
| 2025-04-24 | 1.470 | 1.505 | 1.465 | 1.485 | 1.472 | 20,713,363 |
| 2025-04-23 | 1.440 | 1.475 | 1.415 | 1.460 | 1.447 | 19,733,786 |
| 2025-04-22 | 1.410 | 1.420 | 1.370 | 1.400 | 1.387 | 24,374,182 |
| 2025-04-17 | 1.355 | 1.430 | 1.330 | 1.430 | 1.417 | 36,708,660 |
| 2025-04-16 | 1.370 | 1.385 | 1.345 | 1.370 | 1.358 | 21,530,156 |
| 2025-04-15 | 1.435 | 1.435 | 1.383 | 1.405 | 1.392 | 26,557,663 |
| 2025-04-14 | 1.400 | 1.415 | 1.370 | 1.415 | 1.402 | 23,869,078 |
| 2025-04-11 | 1.340 | 1.375 | 1.335 | 1.370 | 1.358 | 26,899,691 |
| 2025-04-10 | 1.450 | 1.495 | 1.348 | 1.420 | 1.407 | 57,217,282 |
| 2025-04-09 | 1.310 | 1.315 | 1.248 | 1.260 | 1.249 | 41,171,008 |
| 2025-04-08 | 1.355 | 1.375 | 1.310 | 1.375 | 1.363 | 42,203,382 |
| 2025-04-07 | 1.255 | 1.320 | 1.225 | 1.305 | 1.293 | 57,266,237 |
| 2025-04-04 | 1.390 | 1.415 | 1.340 | 1.365 | 1.353 | 37,732,203 |
| 2025-04-03 | 1.490 | 1.510 | 1.425 | 1.435 | 1.422 | 35,561,645 |
| 2025-04-02 | 1.595 | 1.600 | 1.520 | 1.540 | 1.526 | 35,934,579 |
| 2025-04-01 | 1.710 | 1.715 | 1.583 | 1.590 | 1.576 | 36,889,401 |
| 2025-03-31 | 1.790 | 1.790 | 1.675 | 1.685 | 1.670 | 34,901,640 |
| 2025-03-28 | 1.845 | 1.865 | 1.823 | 1.835 | 1.818 | 11,921,569 |
| 2025-03-27 | 1.820 | 1.895 | 1.820 | 1.850 | 1.833 | 17,999,825 |
| 2025-03-26 | 1.830 | 1.900 | 1.820 | 1.840 | 1.823 | 19,837,346 |
| 2025-03-25 | 1.895 | 1.895 | 1.813 | 1.835 | 1.818 | 17,624,117 |
| 2025-03-24 | 1.855 | 1.885 | 1.825 | 1.880 | 1.863 | 12,606,164 |
| 2025-03-21 | 1.920 | 1.930 | 1.850 | 1.850 | 1.833 | 64,880,482 |
| 2025-03-20 | 2.020 | 2.030 | 1.925 | 1.950 | 1.932 | 20,596,819 |
| 2025-03-19 | 1.980 | 2.055 | 1.965 | 2.000 | 1.982 | 23,185,234 |
| 2025-03-18 | 2.000 | 2.030 | 1.955 | 1.975 | 1.957 | 32,322,809 |
| 2025-03-17 | 1.860 | 1.965 | 1.840 | 1.950 | 1.932 | 26,165,784 |
| 2025-03-14 | 1.765 | 1.835 | 1.765 | 1.820 | 1.803 | 28,326,581 |
| 2025-03-13 | 1.730 | 1.785 | 1.695 | 1.745 | 1.729 | 29,868,438 |
| 2025-03-12 | 1.745 | 1.745 | 1.693 | 1.715 | 1.699 | 35,215,934 |
| 2025-03-11 | 1.780 | 1.785 | 1.700 | 1.765 | 1.749 | 39,376,986 |
| 2025-03-10 | 1.815 | 1.855 | 1.793 | 1.830 | 1.813 | 29,336,467 |
| 2025-03-07 | 1.875 | 1.900 | 1.795 | 1.810 | 1.794 | 24,198,462 |
| 2025-03-06 | 1.915 | 1.945 | 1.845 | 1.860 | 1.843 | 28,331,164 |
| 2025-03-05 | 1.905 | 1.960 | 1.863 | 1.895 | 1.878 | 29,047,717 |
| 2025-03-04 | 1.900 | 1.933 | 1.860 | 1.890 | 1.873 | 25,077,829 |
| 2025-03-03 | 1.900 | 1.995 | 1.855 | 1.965 | 1.947 | 31,601,079 |
| 2025-02-28 | 1.990 | 2.005 | 1.890 | 1.900 | 1.883 | 42,634,308 |
| 2025-02-27 | 2.000 | 2.075 | 1.998 | 2.020 | 2.002 | 27,163,874 |
| 2025-02-26 | 1.990 | 2.050 | 1.980 | 2.010 | 1.992 | 17,416,912 |
| 2025-02-25 | 1.985 | 2.010 | 1.958 | 2.000 | 1.982 | 36,673,170 |
| 2025-02-24 | 2.020 | 2.040 | 1.965 | 2.010 | 1.992 | 34,238,519 |
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.