Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.015	0.015	0.015	0.015	0.015	1,003,659
2023-12-14	0.015	0.015	0.015	0.015	0.015	0
2023-12-13	0.015	0.015	0.015	0.015	0.015	164,333
2023-12-12	0.015	0.015	0.014	0.014	0.014	534,100
2023-12-11	0.015	0.016	0.015	0.016	0.016	927,446
2023-12-08	0.017	0.017	0.015	0.015	0.015	1,159,433
2023-12-07	0.016	0.016	0.016	0.016	0.016	6,313
2023-12-06	0.017	0.017	0.016	0.016	0.016	547,086
2023-12-05	0.016	0.019	0.016	0.019	0.019	3,448,151
2023-12-04	0.017	0.017	0.016	0.017	0.017	1,354,180
2023-12-01	0.017	0.017	0.017	0.017	0.017	343,280
2023-11-30	0.017	0.017	0.017	0.017	0.017	69,344
2023-11-29	0.017	0.017	0.017	0.017	0.017	953,192
2023-11-28	0.020	0.020	0.016	0.017	0.017	1,318,577
2023-11-27	0.020	0.020	0.020	0.020	0.020	0
2023-11-24	0.020	0.020	0.020	0.020	0.020	0
2023-11-23	0.018	0.020	0.017	0.020	0.020	640,889
2023-11-22	0.018	0.019	0.018	0.019	0.019	257,591
2023-11-21	0.017	0.017	0.017	0.017	0.017	40,150
2023-11-20	0.019	0.019	0.015	0.017	0.017	4,020,009
2023-11-17	0.021	0.021	0.021	0.021	0.021	0
2023-11-16	0.021	0.021	0.021	0.021	0.021	0
2023-11-15	0.021	0.021	0.021	0.021	0.021	50,000
2023-11-14	0.021	0.021	0.021	0.021	0.021	0
2023-11-13	0.022	0.022	0.021	0.021	0.021	540,000
2023-11-10	0.023	0.023	0.023	0.023	0.023	0
2023-11-09	0.021	0.023	0.021	0.023	0.023	128,605
2023-11-08	0.020	0.020	0.020	0.020	0.020	40,000
2023-11-07	0.020	0.020	0.020	0.020	0.020	160,000
2023-11-06	0.019	0.019	0.019	0.019	0.019	273,943
2023-11-03	0.019	0.019	0.019	0.019	0.019	840,000
2023-11-02	0.021	0.021	0.020	0.020	0.020	647,692
2023-11-01	0.019	0.021	0.019	0.020	0.020	188,725
2023-10-31	0.019	0.019	0.019	0.019	0.019	36,275
2023-10-30	0.020	0.020	0.020	0.020	0.020	24,999
2023-10-27	0.019	0.019	0.019	0.019	0.019	64,521
2023-10-26	0.019	0.019	0.018	0.018	0.018	1,009,211
2023-10-25	0.020	0.020	0.020	0.020	0.020	595,469
2023-10-24	0.020	0.020	0.020	0.020	0.020	0
2023-10-23	0.020	0.020	0.020	0.020	0.020	0
2023-10-20	0.020	0.020	0.020	0.020	0.020	0
2023-10-19	0.020	0.020	0.020	0.020	0.020	0
2023-10-18	0.020	0.020	0.020	0.020	0.020	57,501
2023-10-17	0.020	0.020	0.020	0.020	0.020	0
2023-10-16	0.020	0.020	0.020	0.020	0.020	0
2023-10-13	0.022	0.022	0.020	0.020	0.020	152,219
2023-10-12	0.022	0.022	0.022	0.022	0.022	0
2023-10-11	0.022	0.022	0.022	0.022	0.022	250,000
2023-10-10	0.025	0.025	0.025	0.025	0.025	0
2023-10-09	0.025	0.025	0.025	0.025	0.025	38,800
2023-10-06	0.022	0.023	0.022	0.023	0.023	49,496
2023-10-05	0.020	0.022	0.020	0.022	0.022	1,956,359
2023-10-04	0.019	0.019	0.019	0.019	0.019	0
2023-10-03	0.019	0.019	0.019	0.019	0.019	0
2023-10-02	0.019	0.019	0.019	0.019	0.019	0
2023-09-29	0.019	0.019	0.019	0.019	0.019	0
2023-09-28	0.019	0.019	0.019	0.019	0.019	0
2023-09-27	0.019	0.019	0.019	0.019	0.019	0
2023-09-26	0.019	0.019	0.019	0.019	0.019	196,757
2023-09-25	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 13 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.