Pilbara Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.150 | 3.150 | 2.970 | 2.980 | 2.980 | 52,050,338 |
| 2026-10-15 | 3.150 | 3.150 | 2.945 | 2.970 | 2.970 | 44,572,625 |
| 2026-10-14 | 3.190 | 3.235 | 3.090 | 3.170 | 3.170 | 45,550,465 |
| 2026-10-13 | 3.270 | 3.300 | 3.010 | 3.080 | 3.080 | 68,350,851 |
| 2026-10-12 | 3.550 | 3.650 | 3.345 | 3.370 | 3.370 | 44,017,204 |
| 2026-10-09 | 3.730 | 3.730 | 3.490 | 3.500 | 3.500 | 39,975,237 |
| 2026-10-08 | 3.770 | 3.890 | 3.700 | 3.700 | 3.700 | 32,237,605 |
| 2026-10-07 | 3.850 | 3.910 | 3.760 | 3.880 | 3.880 | 19,362,203 |
| 2026-10-06 | 3.800 | 3.890 | 3.780 | 3.810 | 3.810 | 18,340,145 |
| 2026-10-05 | 3.700 | 3.760 | 3.690 | 3.720 | 3.720 | 8,071,876 |
| 2026-10-02 | 3.660 | 3.820 | 3.620 | 3.700 | 3.700 | 20,760,880 |
| 2026-10-01 | 3.810 | 3.830 | 3.620 | 3.650 | 3.650 | 23,414,215 |
| 2026-09-30 | 3.850 | 3.970 | 3.830 | 3.860 | 3.860 | 27,865,761 |
| 2026-09-29 | 3.840 | 3.950 | 3.790 | 3.870 | 3.870 | 24,428,896 |
| 2026-09-28 | 3.800 | 3.905 | 3.760 | 3.840 | 3.840 | 29,322,872 |
| 2026-09-25 | 3.890 | 3.920 | 3.785 | 3.840 | 3.840 | 39,922,741 |
| 2026-09-24 | 4.120 | 4.140 | 3.920 | 3.940 | 3.940 | 25,695,350 |
| 2026-09-23 | 4.210 | 4.310 | 4.170 | 4.180 | 4.180 | 17,213,506 |
| 2026-09-22 | 4.150 | 4.240 | 4.110 | 4.130 | 4.130 | 18,903,100 |
| 2026-09-21 | 4.120 | 4.210 | 4.090 | 4.130 | 4.130 | 20,268,019 |
| 2026-09-18 | 4.350 | 4.380 | 4.140 | 4.170 | 4.170 | 53,904,198 |
| 2026-09-17 | 4.180 | 4.300 | 4.100 | 4.220 | 4.220 | 27,494,627 |
| 2026-09-16 | 4.210 | 4.320 | 4.115 | 4.250 | 4.250 | 24,382,380 |
| 2026-09-15 | 4.370 | 4.410 | 4.215 | 4.260 | 4.260 | 28,510,801 |
| 2026-09-14 | 4.500 | 4.550 | 4.390 | 4.410 | 4.410 | 20,543,044 |
| 2026-09-11 | 4.750 | 4.770 | 4.450 | 4.520 | 4.520 | 25,921,998 |
| 2026-09-10 | 4.830 | 4.920 | 4.800 | 4.880 | 4.880 | 19,552,590 |
| 2026-09-09 | 5.020 | 5.110 | 4.900 | 5.010 | 5.010 | 18,333,727 |
| 2026-09-08 | 4.920 | 5.000 | 4.870 | 4.930 | 4.930 | 16,961,508 |
| 2026-09-07 | 5.100 | 5.140 | 4.840 | 4.930 | 4.930 | 23,112,239 |
| 2026-09-04 | 5.160 | 5.160 | 4.930 | 5.090 | 5.090 | 22,024,463 |
| 2026-09-03 | 5.250 | 5.380 | 5.100 | 5.200 | 5.200 | 19,628,476 |
| 2026-09-02 | 5.400 | 5.420 | 5.100 | 5.190 | 5.190 | 26,497,640 |
| 2026-09-01 | 5.470 | 5.545 | 5.415 | 5.480 | 5.430 | 15,604,624 |
| 2026-08-31 | 5.270 | 5.490 | 5.230 | 5.400 | 5.351 | 38,999,864 |
| 2026-08-28 | 5.200 | 5.375 | 5.160 | 5.360 | 5.311 | 21,318,353 |
| 2026-08-27 | 5.090 | 5.300 | 5.080 | 5.150 | 5.103 | 25,598,467 |
| 2026-08-26 | 5.210 | 5.380 | 5.120 | 5.290 | 5.242 | 27,699,223 |
| 2026-08-25 | 5.400 | 5.415 | 5.090 | 5.140 | 5.093 | 31,057,841 |
| 2026-08-24 | 5.330 | 5.510 | 5.160 | 5.470 | 5.420 | 33,392,178 |
| 2026-08-21 | 4.910 | 5.080 | 4.760 | 5.070 | 5.024 | 34,025,683 |
| 2026-08-20 | 4.870 | 4.900 | 4.780 | 4.830 | 4.786 | 18,348,126 |
| 2026-08-19 | 4.850 | 5.010 | 4.750 | 4.760 | 4.717 | 20,296,639 |
| 2026-08-18 | 4.960 | 5.030 | 4.810 | 4.930 | 4.885 | 26,638,062 |
| 2026-08-17 | 4.890 | 5.150 | 4.850 | 5.090 | 5.044 | 23,603,776 |
| 2026-08-14 | 4.800 | 4.910 | 4.720 | 4.870 | 4.826 | 18,594,006 |
| 2026-08-13 | 4.830 | 4.890 | 4.740 | 4.860 | 4.816 | 17,545,420 |
| 2026-08-12 | 4.660 | 4.960 | 4.600 | 4.880 | 4.836 | 19,541,609 |
| 2026-08-11 | 4.780 | 4.800 | 4.680 | 4.680 | 4.637 | 16,619,280 |
| 2026-08-10 | 4.680 | 4.750 | 4.610 | 4.720 | 4.677 | 20,433,944 |
| 2026-08-07 | 4.350 | 4.640 | 4.345 | 4.580 | 4.538 | 27,665,064 |
| 2026-08-06 | 4.360 | 4.480 | 4.300 | 4.300 | 4.261 | 25,394,913 |
| 2026-08-05 | 4.410 | 4.460 | 4.290 | 4.330 | 4.291 | 23,991,217 |
| 2026-08-04 | 4.100 | 4.280 | 4.080 | 4.280 | 4.241 | 24,060,462 |
| 2026-08-03 | 4.080 | 4.190 | 4.010 | 4.080 | 4.043 | 19,218,113 |
| 2026-07-31 | 4.360 | 4.410 | 4.085 | 4.150 | 4.112 | 31,082,990 |
| 2026-07-30 | 4.180 | 4.300 | 4.070 | 4.210 | 4.172 | 35,094,600 |
| 2026-07-29 | 4.040 | 4.170 | 3.970 | 4.100 | 4.063 | 29,445,110 |
| 2026-07-28 | 4.220 | 4.240 | 4.040 | 4.040 | 4.003 | 20,691,379 |
| 2026-07-27 | 4.230 | 4.290 | 4.180 | 4.250 | 4.211 | 14,085,298 |
Page 1 of 2 · 65 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.