Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.017	0.017	0.016	0.016	0.016	275,914
2024-06-11	0.018	0.018	0.017	0.017	0.017	81,600
2024-06-07	0.017	0.017	0.017	0.017	0.017	1,190,476
2024-06-06	0.017	0.017	0.017	0.017	0.017	0
2024-06-05	0.017	0.017	0.017	0.017	0.017	0
2024-06-04	0.018	0.018	0.017	0.017	0.017	187,657
2024-06-03	0.018	0.018	0.018	0.018	0.018	0
2024-05-31	0.019	0.019	0.018	0.018	0.018	410,000
2024-05-30	0.020	0.020	0.019	0.019	0.019	527,825
2024-05-29	0.020	0.021	0.020	0.021	0.021	1,908,751
2024-05-28	0.021	0.022	0.021	0.022	0.022	355,363
2024-05-27	0.020	0.021	0.020	0.020	0.020	1,331,777
2024-05-24	0.019	0.021	0.019	0.020	0.020	256,791
2024-05-23	0.020	0.020	0.019	0.019	0.019	1,288,948
2024-05-22	0.020	0.020	0.019	0.019	0.019	627,239
2024-05-21	0.020	0.020	0.020	0.020	0.020	622,761
2024-05-20	0.018	0.020	0.018	0.020	0.020	1,500,714
2024-05-17	0.018	0.018	0.018	0.018	0.018	16,200
2024-05-16	0.020	0.020	0.018	0.018	0.018	846,777
2024-05-15	0.017	0.019	0.017	0.019	0.019	698,100
2024-05-14	0.019	0.019	0.016	0.016	0.016	1,495,062
2024-05-13	0.018	0.018	0.018	0.018	0.018	72,405
2024-05-10	0.016	0.018	0.016	0.017	0.017	1,442,458
2024-05-09	0.017	0.017	0.015	0.015	0.015	1,777,413
2024-05-08	0.018	0.018	0.017	0.017	0.017	1,449,570
2024-05-07	0.019	0.019	0.018	0.019	0.019	1,309,029
2024-05-06	0.017	0.017	0.017	0.017	0.017	97,147
2024-05-03	0.021	0.021	0.016	0.016	0.016	2,272,946
2024-05-02	0.020	0.027	0.019	0.020	0.020	7,508,765
2024-05-01	0.017	0.017	0.017	0.017	0.017	22,800
2024-04-30	0.020	0.022	0.017	0.017	0.017	304,581
2024-04-29	0.018	0.020	0.018	0.020	0.020	996,201
2024-04-26	0.015	0.016	0.014	0.015	0.015	817,744
2024-04-24	0.018	0.018	0.018	0.018	0.018	322,946
2024-04-23	0.019	0.019	0.019	0.019	0.019	0
2024-04-22	0.019	0.019	0.019	0.019	0.019	0
2024-04-19	0.019	0.019	0.019	0.019	0.019	167,250
2024-04-18	0.019	0.019	0.019	0.019	0.019	0
2024-04-17	0.020	0.020	0.019	0.019	0.019	361,453
2024-04-16	0.024	0.024	0.020	0.020	0.020	771,464
2024-04-15	0.024	0.024	0.023	0.023	0.023	189,999
2024-04-12	0.023	0.024	0.023	0.024	0.024	1,069,021
2024-04-11	0.023	0.023	0.022	0.022	0.022	799,632
2024-04-10	0.020	0.023	0.020	0.022	0.022	2,966,075
2024-04-09	0.021	0.022	0.021	0.022	0.022	75,314
2024-04-08	0.022	0.022	0.022	0.022	0.022	1,449,433
2024-04-05	0.022	0.022	0.022	0.022	0.022	372,211
2024-04-04	0.021	0.022	0.021	0.022	0.022	427,433
2024-04-03	0.019	0.022	0.019	0.022	0.022	4,349,640
2024-04-02	0.020	0.020	0.019	0.019	0.019	802,633
2024-03-28	0.017	0.020	0.017	0.020	0.020	8,151,871
2024-03-27	0.017	0.017	0.016	0.016	0.016	1,218,500
2024-03-26	0.015	0.017	0.015	0.017	0.017	2,962,958
2024-03-25	0.013	0.014	0.011	0.014	0.014	2,045,780
2024-03-22	0.014	0.014	0.014	0.014	0.014	889,155
2024-03-21	0.014	0.014	0.014	0.014	0.014	0
2024-03-20	0.014	0.014	0.014	0.014	0.014	1,292,527
2024-03-19	0.014	0.014	0.014	0.014	0.014	1,401,650
2024-03-18	0.015	0.015	0.014	0.014	0.014	1,560,536
2024-03-15	0.015	0.015	0.015	0.015	0.015	90,000

← NewerPage 11 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.