Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.016	0.016	0.015	0.015	0.015	100,000
2024-03-13	0.016	0.016	0.016	0.016	0.016	0
2024-03-12	0.016	0.016	0.016	0.016	0.016	966,902
2024-03-11	0.015	0.016	0.015	0.016	0.016	205,000
2024-03-08	0.014	0.014	0.014	0.014	0.014	586,660
2024-03-07	0.014	0.016	0.014	0.016	0.016	413,050
2024-03-06	0.016	0.016	0.016	0.016	0.016	0
2024-03-05	0.015	0.016	0.014	0.016	0.016	503,784
2024-03-04	0.014	0.015	0.014	0.015	0.015	790,323
2024-03-01	0.015	0.015	0.015	0.015	0.015	1,036,290
2024-02-29	0.015	0.015	0.014	0.014	0.014	3,564,294
2024-02-28	0.016	0.016	0.015	0.015	0.015	1,161,999
2024-02-27	0.017	0.017	0.016	0.016	0.016	291,247
2024-02-26	0.018	0.018	0.018	0.018	0.018	1,000,000
2024-02-23	0.018	0.018	0.018	0.018	0.018	0
2024-02-22	0.018	0.018	0.018	0.018	0.018	632,628
2024-02-21	0.017	0.017	0.017	0.017	0.017	0
2024-02-20	0.017	0.017	0.017	0.017	0.017	706,369
2024-02-19	0.018	0.018	0.016	0.017	0.017	3,379,466
2024-02-16	0.018	0.018	0.018	0.018	0.018	68,665
2024-02-15	0.017	0.017	0.017	0.017	0.017	112,497
2024-02-14	0.017	0.017	0.016	0.016	0.016	216,845
2024-02-13	0.018	0.018	0.017	0.017	0.017	578,217
2024-02-12	0.017	0.017	0.017	0.017	0.017	0
2024-02-09	0.018	0.018	0.016	0.017	0.017	2,254,509
2024-02-08	0.017	0.018	0.017	0.018	0.018	278,144
2024-02-07	0.017	0.017	0.017	0.017	0.017	67,144
2024-02-06	0.017	0.017	0.017	0.017	0.017	2,380,747
2024-02-05	0.017	0.018	0.017	0.018	0.018	269,256
2024-02-02	0.018	0.020	0.017	0.017	0.017	1,133,231
2024-02-01	0.018	0.018	0.018	0.018	0.018	65,598
2024-01-31	0.019	0.019	0.018	0.019	0.019	1,694,400
2024-01-30	0.019	0.019	0.019	0.019	0.019	326,000
2024-01-29	0.020	0.020	0.019	0.019	0.019	1,650,000
2024-01-25	0.017	0.019	0.017	0.019	0.019	1,474,311
2024-01-24	0.020	0.020	0.018	0.018	0.018	1,290,405
2024-01-23	0.020	0.020	0.020	0.020	0.020	150,184
2024-01-22	0.023	0.023	0.020	0.020	0.020	564,924
2024-01-19	0.022	0.025	0.022	0.023	0.023	4,136,832
2024-01-18	0.022	0.022	0.021	0.021	0.021	1,907,650
2024-01-17	0.020	0.024	0.020	0.023	0.023	1,969,050
2024-01-16	0.022	0.022	0.018	0.020	0.020	422,874
2024-01-15	0.024	0.024	0.024	0.024	0.024	625,681
2024-01-12	0.025	0.025	0.024	0.024	0.024	1,224,924
2024-01-11	0.022	0.025	0.022	0.024	0.024	2,438,171
2024-01-10	0.022	0.022	0.020	0.020	0.020	1,210,622
2024-01-09	0.022	0.022	0.022	0.022	0.022	989,620
2024-01-08	0.022	0.022	0.022	0.022	0.022	624,704
2024-01-05	0.021	0.021	0.021	0.021	0.021	1,553,935
2024-01-04	0.021	0.024	0.021	0.021	0.021	1,292,052
2024-01-03	0.024	0.024	0.021	0.021	0.021	41,448
2024-01-02	0.024	0.024	0.024	0.024	0.024	54
2023-12-29	0.025	0.025	0.025	0.025	0.025	0
2023-12-28	0.026	0.026	0.025	0.025	0.025	295,000
2023-12-27	0.022	0.024	0.022	0.024	0.024	41,766
2023-12-22	0.023	0.023	0.021	0.022	0.022	593,720
2023-12-21	0.023	0.026	0.021	0.021	0.021	4,274,193
2023-12-20	0.020	0.022	0.020	0.022	0.022	556,655
2023-12-19	0.018	0.020	0.018	0.020	0.020	2,978,781
2023-12-18	0.016	0.017	0.016	0.017	0.017	2,934,064

← NewerPage 12 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.