Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.013	0.013	0.012	0.013	0.013	1,755,306
2024-09-03	0.012	0.012	0.012	0.012	0.012	167,950
2024-09-02	0.012	0.012	0.012	0.012	0.012	354,625
2024-08-30	0.013	0.013	0.013	0.013	0.013	0
2024-08-29	0.013	0.013	0.013	0.013	0.013	25,180
2024-08-28	0.012	0.012	0.011	0.011	0.011	65,340
2024-08-27	0.012	0.012	0.012	0.012	0.012	1,000,000
2024-08-26	0.012	0.013	0.011	0.013	0.013	1,961,062
2024-08-23	0.013	0.013	0.013	0.013	0.013	882,494
2024-08-22	0.014	0.014	0.014	0.014	0.014	394,285
2024-08-21	0.014	0.014	0.014	0.014	0.014	19,994
2024-08-20	0.014	0.014	0.013	0.013	0.013	307,692
2024-08-19	0.014	0.015	0.014	0.015	0.015	578,030
2024-08-16	0.013	0.013	0.013	0.013	0.013	0
2024-08-15	0.013	0.013	0.013	0.013	0.013	0
2024-08-14	0.014	0.014	0.013	0.013	0.013	359,870
2024-08-13	0.014	0.015	0.014	0.015	0.015	146,815
2024-08-12	0.014	0.014	0.014	0.014	0.014	0
2024-08-09	0.014	0.014	0.013	0.014	0.014	355,000
2024-08-08	0.015	0.015	0.014	0.014	0.014	610,128
2024-08-07	0.016	0.016	0.016	0.016	0.016	101,275
2024-08-06	0.016	0.017	0.016	0.017	0.017	1,528,811
2024-08-05	0.017	0.017	0.017	0.017	0.017	882,352
2024-08-02	0.015	0.015	0.015	0.015	0.015	26,473
2024-08-01	0.016	0.016	0.015	0.015	0.015	54,014
2024-07-31	0.018	0.018	0.018	0.018	0.018	27,500
2024-07-30	0.017	0.019	0.016	0.019	0.019	157,863
2024-07-29	0.019	0.019	0.019	0.019	0.019	50,000
2024-07-26	0.018	0.018	0.018	0.018	0.018	0
2024-07-25	0.020	0.020	0.018	0.018	0.018	340,651
2024-07-24	0.020	0.020	0.018	0.018	0.018	1,018,286
2024-07-23	0.022	0.022	0.021	0.022	0.022	50,894
2024-07-22	0.020	0.021	0.020	0.021	0.021	300,000
2024-07-19	0.020	0.020	0.020	0.020	0.020	358,000
2024-07-18	0.021	0.022	0.021	0.022	0.022	1,600,000
2024-07-17	0.020	0.021	0.020	0.021	0.021	449,004
2024-07-16	0.022	0.022	0.022	0.022	0.022	90,909
2024-07-15	0.022	0.022	0.019	0.019	0.019	3,960,031
2024-07-12	0.021	0.022	0.020	0.022	0.022	1,235,648
2024-07-11	0.023	0.023	0.022	0.022	0.022	479,140
2024-07-10	0.023	0.023	0.022	0.022	0.022	797,295
2024-07-09	0.023	0.023	0.021	0.021	0.021	329,997
2024-07-08	0.022	0.023	0.022	0.023	0.023	277,126
2024-07-05	0.024	0.024	0.021	0.022	0.022	4,277,732
2024-07-04	0.024	0.025	0.023	0.024	0.024	3,156,120
2024-07-03	0.020	0.020	0.020	0.020	0.020	1,252,450
2024-07-02	0.020	0.022	0.019	0.019	0.019	5,057,703
2024-07-01	0.020	0.020	0.019	0.019	0.019	1,623,760
2024-06-28	0.015	0.019	0.015	0.019	0.019	3,082,195
2024-06-27	0.014	0.016	0.013	0.016	0.016	6,266,522
2024-06-26	0.014	0.015	0.013	0.015	0.015	3,781,671
2024-06-25	0.014	0.015	0.012	0.014	0.014	5,421,639
2024-06-24	0.014	0.015	0.013	0.013	0.013	5,415,764
2024-06-21	0.016	0.018	0.013	0.013	0.013	2,922,319
2024-06-20	0.018	0.018	0.015	0.015	0.015	464,608
2024-06-19	0.016	0.020	0.016	0.020	0.020	1,887,010
2024-06-18	0.017	0.017	0.017	0.017	0.017	0
2024-06-17	0.017	0.017	0.017	0.017	0.017	25,000
2024-06-14	0.016	0.016	0.016	0.016	0.016	0
2024-06-13	0.015	0.016	0.015	0.016	0.016	993,716

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.