Pilbara Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.110	2.150	2.065	2.080	2.061	21,787,848
2025-02-20	2.000	2.150	2.000	2.120	2.101	27,336,901
2025-02-19	2.100	2.130	2.000	2.000	1.982	25,355,618
2025-02-18	2.210	2.210	2.090	2.100	2.081	25,048,732
2025-02-17	2.200	2.240	2.165	2.220	2.200	17,946,588
2025-02-14	2.270	2.335	2.195	2.210	2.190	31,084,218
2025-02-13	2.190	2.250	2.180	2.230	2.210	27,020,223
2025-02-12	2.130	2.155	2.095	2.130	2.111	25,012,915
2025-02-11	2.230	2.250	2.100	2.120	2.101	27,785,495
2025-02-10	2.210	2.260	2.160	2.200	2.180	25,734,527
2025-02-07	2.300	2.330	2.220	2.230	2.210	23,604,384
2025-02-06	2.350	2.360	2.290	2.330	2.309	34,442,910
2025-02-05	2.340	2.420	2.330	2.330	2.309	23,389,731
2025-02-04	2.250	2.330	2.250	2.290	2.269	19,388,243
2025-02-03	2.260	2.260	2.170	2.230	2.210	27,785,169
2025-01-31	2.370	2.410	2.260	2.300	2.279	23,195,039
2025-01-30	2.370	2.420	2.320	2.330	2.309	17,487,835
2025-01-29	2.340	2.400	2.330	2.360	2.339	23,143,174
2025-01-28	2.290	2.320	2.250	2.280	2.259	16,875,973
2025-01-24	2.310	2.330	2.270	2.310	2.289	12,448,124
2025-01-23	2.380	2.390	2.310	2.320	2.299	14,843,826
2025-01-22	2.400	2.420	2.350	2.410	2.388	45,162,486
2025-01-21	2.460	2.490	2.400	2.440	2.418	23,380,065
2025-01-20	2.440	2.480	2.420	2.450	2.428	21,642,965
2025-01-17	2.350	2.405	2.310	2.390	2.368	21,339,250
2025-01-16	2.340	2.370	2.320	2.340	2.319	14,403,400
2025-01-15	2.220	2.320	2.210	2.290	2.269	24,259,482
2025-01-14	2.230	2.230	2.135	2.200	2.180	26,474,550
2025-01-13	2.160	2.230	2.150	2.200	2.180	19,786,514
2025-01-10	2.230	2.280	2.170	2.190	2.170	25,593,232
2025-01-09	2.270	2.270	2.200	2.240	2.220	17,716,057
2025-01-08	2.260	2.330	2.250	2.290	2.269	15,014,992
2025-01-07	2.270	2.310	2.210	2.270	2.249	17,569,979
2025-01-06	2.210	2.280	2.150	2.240	2.220	26,755,260
2025-01-03	2.230	2.280	2.180	2.180	2.160	18,770,636
2025-01-02	2.200	2.250	2.150	2.210	2.190	15,766,800
2024-12-31	2.180	2.225	2.180	2.190	2.170	9,382,975
2024-12-30	2.180	2.220	2.155	2.200	2.180	13,457,816
2024-12-27	2.200	2.240	2.175	2.190	2.170	13,837,349
2024-12-24	2.150	2.215	2.130	2.180	2.160	8,372,320
2024-12-23	2.090	2.160	2.070	2.150	2.130	16,001,442
2024-12-20	2.100	2.115	2.060	2.070	2.051	29,161,241
2024-12-19	2.120	2.135	2.080	2.130	2.111	30,048,384
2024-12-18	2.170	2.195	2.130	2.170	2.150	20,012,476
2024-12-17	2.160	2.205	2.140	2.170	2.150	21,624,428
2024-12-16	2.250	2.260	2.180	2.190	2.170	16,997,432
2024-12-13	2.320	2.330	2.250	2.260	2.239	17,159,547
2024-12-12	2.280	2.395	2.270	2.360	2.339	24,250,623
2024-12-11	2.290	2.310	2.225	2.270	2.249	29,456,946
2024-12-10	2.290	2.365	2.255	2.290	2.269	38,952,663
2024-12-09	2.220	2.250	2.150	2.150	2.130	58,019,402
2024-12-06	2.300	2.310	2.210	2.250	2.230	27,558,020
2024-12-05	2.360	2.380	2.285	2.310	2.289	32,624,380
2024-12-04	2.480	2.520	2.400	2.400	2.378	26,832,399
2024-12-03	2.470	2.570	2.460	2.500	2.477	38,145,961
2024-12-02	2.410	2.480	2.390	2.430	2.408	26,090,390
2024-11-29	2.370	2.430	2.330	2.390	2.368	37,504,712
2024-11-28	2.430	2.460	2.365	2.390	2.368	37,285,797
2024-11-27	2.460	2.480	2.395	2.430	2.408	46,478,020
2024-11-26	2.530	2.560	2.460	2.470	2.448	42,428,331

← NewerPage 8 of 22 · 1,268 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.