Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.022	0.022	0.021	0.021	0.021	600,000
2023-06-29	0.021	0.023	0.021	0.023	0.023	478,062
2023-06-28	0.023	0.024	0.019	0.019	0.019	491,945
2023-06-27	0.022	0.022	0.022	0.022	0.022	36,822
2023-06-26	0.022	0.022	0.022	0.022	0.022	71,818
2023-06-23	0.022	0.022	0.021	0.021	0.021	163,000
2023-06-22	0.022	0.022	0.022	0.022	0.022	4,547
2023-06-21	0.021	0.021	0.021	0.021	0.021	73,622
2023-06-20	0.020	0.021	0.020	0.021	0.021	187,943
2023-06-19	0.024	0.024	0.020	0.020	0.020	430,337
2023-06-16	0.024	0.024	0.024	0.024	0.024	258,333
2023-06-15	0.024	0.024	0.024	0.024	0.024	0
2023-06-14	0.025	0.025	0.024	0.024	0.024	800,000
2023-06-13	0.021	0.021	0.021	0.021	0.021	482,533
2023-06-09	0.024	0.024	0.024	0.024	0.024	0
2023-06-08	0.024	0.024	0.024	0.024	0.024	750,255
2023-06-07	0.023	0.023	0.023	0.023	0.023	676,598
2023-06-06	0.028	0.028	0.026	0.027	0.027	611,721
2023-06-05	0.029	0.029	0.029	0.029	0.029	51,680
2023-06-02	0.029	0.029	0.029	0.029	0.029	0
2023-06-01	0.029	0.029	0.029	0.029	0.029	24,044
2023-05-31	0.030	0.030	0.029	0.029	0.029	172,000
2023-05-30	0.030	0.030	0.030	0.030	0.030	75,432
2023-05-29	0.030	0.031	0.030	0.031	0.031	158,940
2023-05-26	0.030	0.030	0.030	0.030	0.030	2,376
2023-05-25	0.030	0.030	0.030	0.030	0.030	7,624
2023-05-24	0.030	0.030	0.030	0.030	0.030	0
2023-05-23	0.030	0.030	0.030	0.030	0.030	43,376
2023-05-22	0.030	0.030	0.030	0.030	0.030	233,333
2023-05-19	0.030	0.030	0.030	0.030	0.030	429,540
2023-05-18	0.030	0.030	0.030	0.030	0.030	369,354
2023-05-17	0.031	0.031	0.029	0.031	0.031	407,513
2023-05-16	0.039	0.039	0.026	0.029	0.029	2,567,217
2023-05-15	0.040	0.040	0.040	0.040	0.040	0
2023-05-12	0.040	0.040	0.040	0.040	0.040	0
2023-05-11	0.040	0.040	0.040	0.040	0.040	0
2023-05-10	0.038	0.041	0.036	0.040	0.040	1,193,762
2023-05-09	0.036	0.040	0.036	0.040	0.040	471,537
2023-05-08	0.033	0.037	0.033	0.036	0.036	605,521
2023-05-05	0.033	0.035	0.033	0.035	0.035	283,471
2023-05-04	0.034	0.034	0.034	0.034	0.034	125,000
2023-05-03	0.035	0.035	0.033	0.034	0.034	1,030,858
2023-05-02	0.033	0.035	0.033	0.034	0.034	760,790
2023-05-01	0.031	0.031	0.030	0.030	0.030	200,000
2023-04-28	0.030	0.031	0.030	0.031	0.031	916,752
2023-04-27	0.027	0.027	0.027	0.027	0.027	8,332
2023-04-26	0.027	0.027	0.027	0.027	0.027	100,000
2023-04-24	0.032	0.032	0.032	0.032	0.032	25,000
2023-04-21	0.030	0.030	0.030	0.030	0.030	16,668
2023-04-20	0.030	0.030	0.027	0.027	0.027	253,000
2023-04-19	0.030	0.030	0.030	0.030	0.030	105,000
2023-04-18	0.031	0.031	0.031	0.031	0.031	230,000
2023-04-17	0.031	0.031	0.031	0.031	0.031	6,290
2023-04-14	0.033	0.033	0.033	0.033	0.033	0
2023-04-13	0.033	0.033	0.033	0.033	0.033	59,080
2023-04-12	0.035	0.035	0.035	0.035	0.035	230,000
2023-04-11	0.035	0.035	0.033	0.033	0.033	400,000
2023-04-06	0.035	0.035	0.035	0.035	0.035	0
2023-04-05	0.035	0.035	0.035	0.035	0.035	0
2023-04-04	0.035	0.035	0.035	0.035	0.035	200,003

← NewerPage 15 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.