Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.610 | 2.670 | 2.510 | 2.510 | 2.487 | 356,961,758 |
| 2024-11-22 | 2.760 | 2.800 | 2.600 | 2.610 | 2.586 | 55,051,528 |
| 2024-11-21 | 2.860 | 2.880 | 2.730 | 2.800 | 2.775 | 34,560,420 |
| 2024-11-20 | 2.980 | 3.030 | 2.880 | 2.890 | 2.864 | 19,709,961 |
| 2024-11-19 | 3.050 | 3.080 | 2.910 | 2.930 | 2.903 | 23,578,927 |
| 2024-11-18 | 3.090 | 3.170 | 3.060 | 3.090 | 3.062 | 13,952,396 |
| 2024-11-15 | 3.170 | 3.190 | 3.060 | 3.160 | 3.131 | 16,003,854 |
| 2024-11-14 | 3.180 | 3.270 | 3.150 | 3.190 | 3.161 | 25,114,218 |
| 2024-11-13 | 3.070 | 3.130 | 3.050 | 3.110 | 3.082 | 15,717,664 |
| 2024-11-12 | 3.050 | 3.140 | 3.010 | 3.130 | 3.101 | 26,134,006 |
| 2024-11-11 | 2.940 | 3.020 | 2.910 | 2.960 | 2.933 | 17,836,987 |
| 2024-11-08 | 3.000 | 3.110 | 2.970 | 2.980 | 2.953 | 27,122,792 |
| 2024-11-07 | 2.930 | 3.020 | 2.830 | 3.010 | 2.983 | 30,487,685 |
| 2024-11-06 | 3.020 | 3.060 | 2.900 | 2.910 | 2.883 | 14,796,945 |
| 2024-11-05 | 2.920 | 3.040 | 2.920 | 3.000 | 2.973 | 15,237,810 |
| 2024-11-04 | 2.910 | 2.950 | 2.800 | 2.950 | 2.923 | 12,938,182 |
| 2024-11-01 | 2.780 | 2.890 | 2.780 | 2.890 | 2.864 | 10,561,709 |
| 2024-10-31 | 2.860 | 2.870 | 2.780 | 2.850 | 2.824 | 17,065,874 |
| 2024-10-30 | 2.800 | 3.020 | 2.790 | 2.880 | 2.854 | 28,521,613 |
| 2024-10-29 | 2.890 | 2.890 | 2.810 | 2.850 | 2.824 | 14,713,720 |
| 2024-10-28 | 2.750 | 2.830 | 2.720 | 2.830 | 2.804 | 14,219,348 |
| 2024-10-25 | 2.660 | 2.760 | 2.650 | 2.740 | 2.715 | 24,834,236 |
| 2024-10-24 | 2.720 | 2.730 | 2.630 | 2.630 | 2.606 | 17,764,140 |
| 2024-10-23 | 2.780 | 2.800 | 2.720 | 2.720 | 2.695 | 10,821,847 |
| 2024-10-22 | 2.720 | 2.790 | 2.710 | 2.780 | 2.755 | 14,438,506 |
| 2024-10-21 | 2.700 | 2.810 | 2.690 | 2.760 | 2.735 | 18,837,243 |
| 2024-10-18 | 2.640 | 2.720 | 2.630 | 2.670 | 2.646 | 18,829,944 |
| 2024-10-17 | 2.720 | 2.760 | 2.650 | 2.680 | 2.656 | 26,539,993 |
| 2024-10-16 | 2.760 | 2.760 | 2.640 | 2.690 | 2.666 | 42,879,263 |
| 2024-10-15 | 2.880 | 2.910 | 2.790 | 2.790 | 2.765 | 19,492,527 |
| 2024-10-14 | 2.910 | 2.935 | 2.830 | 2.870 | 2.844 | 20,309,885 |
| 2024-10-11 | 2.930 | 2.960 | 2.880 | 2.880 | 2.854 | 17,474,714 |
| 2024-10-10 | 2.900 | 2.965 | 2.870 | 2.920 | 2.893 | 34,450,039 |
| 2024-10-09 | 2.950 | 2.975 | 2.830 | 2.850 | 2.824 | 32,378,888 |
| 2024-10-08 | 3.130 | 3.200 | 2.980 | 3.000 | 2.973 | 31,263,714 |
| 2024-10-07 | 3.210 | 3.260 | 3.080 | 3.100 | 3.072 | 27,655,391 |
| 2024-10-04 | 3.130 | 3.150 | 3.020 | 3.050 | 3.022 | 24,496,580 |
| 2024-10-03 | 3.200 | 3.220 | 3.090 | 3.150 | 3.121 | 121,384,073 |
| 2024-10-02 | 3.230 | 3.405 | 3.230 | 3.310 | 3.280 | 18,169,259 |
| 2024-10-01 | 3.200 | 3.310 | 3.200 | 3.290 | 3.260 | 16,321,036 |
| 2024-09-30 | 3.220 | 3.300 | 3.210 | 3.270 | 3.240 | 28,681,775 |
| 2024-09-27 | 3.100 | 3.195 | 3.050 | 3.160 | 3.131 | 37,501,139 |
| 2024-09-26 | 2.880 | 3.020 | 2.860 | 2.990 | 2.963 | 23,957,616 |
| 2024-09-25 | 2.950 | 3.040 | 2.950 | 2.950 | 2.923 | 22,010,794 |
| 2024-09-24 | 2.780 | 2.930 | 2.780 | 2.910 | 2.883 | 22,526,743 |
| 2024-09-23 | 2.780 | 2.810 | 2.750 | 2.780 | 2.755 | 13,497,335 |
| 2024-09-20 | 2.890 | 2.900 | 2.790 | 2.790 | 2.765 | 36,008,374 |
| 2024-09-19 | 2.850 | 2.900 | 2.790 | 2.880 | 2.854 | 20,497,275 |
| 2024-09-18 | 2.830 | 2.915 | 2.805 | 2.820 | 2.794 | 13,495,349 |
| 2024-09-17 | 2.870 | 2.890 | 2.815 | 2.850 | 2.824 | 18,091,357 |
| 2024-09-16 | 2.900 | 2.945 | 2.870 | 2.880 | 2.854 | 16,858,817 |
| 2024-09-13 | 2.860 | 2.940 | 2.800 | 2.900 | 2.874 | 35,617,899 |
| 2024-09-12 | 2.760 | 2.880 | 2.740 | 2.880 | 2.854 | 53,487,536 |
| 2024-09-11 | 2.550 | 2.770 | 2.530 | 2.670 | 2.646 | 64,893,671 |
| 2024-09-10 | 2.440 | 2.450 | 2.310 | 2.360 | 2.339 | 28,280,347 |
| 2024-09-09 | 2.380 | 2.475 | 2.320 | 2.410 | 2.388 | 29,703,588 |
| 2024-09-06 | 2.570 | 2.600 | 2.410 | 2.410 | 2.388 | 25,992,930 |
| 2024-09-05 | 2.610 | 2.650 | 2.490 | 2.580 | 2.557 | 30,753,458 |
| 2024-09-04 | 2.700 | 2.710 | 2.570 | 2.580 | 2.557 | 28,441,693 |
| 2024-09-03 | 2.830 | 2.830 | 2.740 | 2.750 | 2.725 | 19,771,174 |
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.