Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.020	0.020	0.020	0.020	0.020	250,000
2023-09-21	0.018	0.018	0.017	0.017	0.017	931,341
2023-09-20	0.018	0.018	0.017	0.017	0.017	1,032,152
2023-09-19	0.017	0.021	0.017	0.018	0.018	4,113,404
2023-09-18	0.017	0.017	0.016	0.016	0.016	550,000
2023-09-15	0.016	0.016	0.016	0.016	0.016	180,523
2023-09-14	0.016	0.016	0.016	0.016	0.016	0
2023-09-13	0.016	0.016	0.016	0.016	0.016	37,500
2023-09-12	0.016	0.016	0.016	0.016	0.016	0
2023-09-11	0.016	0.016	0.016	0.016	0.016	0
2023-09-08	0.016	0.016	0.016	0.016	0.016	0
2023-09-07	0.016	0.016	0.016	0.016	0.016	0
2023-09-06	0.016	0.016	0.016	0.016	0.016	150,000
2023-09-05	0.015	0.015	0.015	0.015	0.015	0
2023-09-04	0.016	0.016	0.015	0.015	0.015	1,196,244
2023-09-01	0.017	0.017	0.016	0.016	0.016	514,474
2023-08-31	0.018	0.018	0.017	0.017	0.017	68,418
2023-08-30	0.018	0.018	0.018	0.018	0.018	5,500
2023-08-29	0.019	0.019	0.019	0.019	0.019	79,397
2023-08-28	0.019	0.019	0.019	0.019	0.019	77,125
2023-08-25	0.019	0.019	0.018	0.019	0.019	99,323
2023-08-24	0.019	0.019	0.019	0.019	0.019	251,847
2023-08-23	0.020	0.020	0.020	0.020	0.020	0
2023-08-22	0.020	0.020	0.020	0.020	0.020	0
2023-08-21	0.020	0.020	0.020	0.020	0.020	100,000
2023-08-18	0.018	0.018	0.018	0.018	0.018	0
2023-08-17	0.018	0.018	0.018	0.018	0.018	0
2023-08-16	0.018	0.018	0.018	0.018	0.018	0
2023-08-15	0.020	0.020	0.018	0.018	0.018	1,090,682
2023-08-14	0.021	0.021	0.019	0.019	0.019	823,719
2023-08-11	0.021	0.021	0.021	0.021	0.021	100
2023-08-10	0.021	0.021	0.021	0.021	0.021	0
2023-08-09	0.021	0.021	0.021	0.021	0.021	10,000
2023-08-08	0.021	0.022	0.021	0.022	0.022	172,655
2023-08-07	0.021	0.021	0.021	0.021	0.021	0
2023-08-04	0.021	0.022	0.021	0.021	0.021	149,745
2023-08-03	0.021	0.021	0.021	0.021	0.021	120,000
2023-08-02	0.022	0.022	0.022	0.022	0.022	0
2023-08-01	0.022	0.022	0.022	0.022	0.022	150,000
2023-07-31	0.022	0.022	0.022	0.022	0.022	5
2023-07-28	0.022	0.022	0.022	0.022	0.022	45,502
2023-07-27	0.021	0.021	0.021	0.021	0.021	47,277
2023-07-26	0.020	0.020	0.020	0.020	0.020	0
2023-07-25	0.020	0.020	0.020	0.020	0.020	4,838,826
2023-07-24	0.021	0.021	0.020	0.020	0.020	1,019,904
2023-07-21	0.021	0.021	0.021	0.021	0.021	250,000
2023-07-20	0.021	0.021	0.020	0.021	0.021	1,198,048
2023-07-19	0.022	0.022	0.022	0.022	0.022	150,909
2023-07-18	0.022	0.022	0.021	0.021	0.021	68,563
2023-07-17	0.023	0.023	0.022	0.022	0.022	316,115
2023-07-14	0.023	0.023	0.023	0.023	0.023	220,356
2023-07-13	0.021	0.023	0.021	0.023	0.023	180,579
2023-07-12	0.021	0.021	0.021	0.021	0.021	0
2023-07-11	0.021	0.021	0.021	0.021	0.021	0
2023-07-10	0.021	0.021	0.021	0.021	0.021	994
2023-07-07	0.021	0.021	0.021	0.021	0.021	0
2023-07-06	0.021	0.021	0.021	0.021	0.021	4,453
2023-07-05	0.023	0.023	0.023	0.023	0.023	673,913
2023-07-04	0.020	0.021	0.020	0.021	0.021	60,313
2023-07-03	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 14 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.