Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.040	0.040	0.040	0.040	0.040	139,900
2022-10-11	0.043	0.043	0.041	0.041	0.041	1,125,116
2022-10-10	0.037	0.041	0.037	0.041	0.041	2,538,866
2022-10-07	0.032	0.039	0.032	0.035	0.035	1,967,702
2022-10-06	0.031	0.031	0.031	0.031	0.031	874,106
2022-10-05	0.031	0.031	0.029	0.029	0.029	1,389,526
2022-10-04	0.030	0.031	0.028	0.031	0.031	920,876
2022-10-03	0.031	0.031	0.030	0.030	0.030	590,150
2022-09-30	0.030	0.030	0.030	0.030	0.030	54,680
2022-09-29	0.030	0.030	0.028	0.030	0.030	604,167
2022-09-28	0.027	0.031	0.025	0.030	0.030	1,303,632
2022-09-27	0.036	0.036	0.029	0.030	0.030	1,628,260
2022-09-26	0.036	0.038	0.036	0.038	0.038	388,551
2022-09-23	0.035	0.037	0.035	0.036	0.036	417,788
2022-09-21	0.035	0.035	0.035	0.035	0.035	0
2022-09-20	0.038	0.038	0.035	0.035	0.035	532,094
2022-09-19	0.040	0.040	0.036	0.036	0.036	1,218,668
2022-09-16	0.038	0.040	0.038	0.038	0.038	601,304
2022-09-15	0.036	0.039	0.036	0.039	0.039	1,142,330
2022-09-14	0.040	0.041	0.036	0.036	0.036	4,393,274
2022-09-13	0.049	0.049	0.037	0.041	0.041	18,321,555
2022-09-12	0.030	0.030	0.030	0.030	0.030	0
2022-09-09	0.030	0.030	0.030	0.030	0.030	0
2022-09-08	0.030	0.030	0.030	0.030	0.030	0
2022-09-07	0.030	0.030	0.030	0.030	0.030	0
2022-09-06	0.030	0.030	0.030	0.030	0.030	0
2022-09-05	0.030	0.030	0.030	0.030	0.030	0
2022-09-02	0.030	0.030	0.030	0.030	0.030	0
2022-09-01	0.027	0.030	0.027	0.030	0.030	50,000
2022-08-31	0.028	0.030	0.028	0.030	0.030	744,240
2022-08-30	0.027	0.027	0.027	0.027	0.027	232,850
2022-08-29	0.027	0.027	0.025	0.027	0.027	433,940
2022-08-26	0.029	0.032	0.029	0.031	0.031	1,115,402
2022-08-25	0.028	0.028	0.026	0.027	0.027	263,400
2022-08-24	0.028	0.028	0.026	0.026	0.026	473,883
2022-08-23	0.028	0.028	0.028	0.028	0.028	51,719
2022-08-22	0.028	0.028	0.028	0.028	0.028	100,000
2022-08-19	0.027	0.027	0.027	0.027	0.027	320,300
2022-08-18	0.027	0.027	0.026	0.026	0.026	226,700
2022-08-17	0.027	0.027	0.027	0.027	0.027	250,000
2022-08-16	0.025	0.025	0.025	0.025	0.025	0
2022-08-15	0.027	0.027	0.025	0.025	0.025	288,881
2022-08-12	0.028	0.028	0.028	0.028	0.028	372,496
2022-08-11	0.028	0.028	0.028	0.028	0.028	0
2022-08-10	0.029	0.029	0.028	0.028	0.028	120,000
2022-08-09	0.025	0.028	0.025	0.028	0.028	419,300
2022-08-08	0.024	0.024	0.024	0.024	0.024	0
2022-08-05	0.024	0.024	0.024	0.024	0.024	500,000
2022-08-04	0.026	0.027	0.025	0.027	0.027	483,699
2022-08-03	0.026	0.026	0.026	0.026	0.026	72,100
2022-08-02	0.026	0.026	0.026	0.026	0.026	32,900
2022-08-01	0.025	0.025	0.025	0.025	0.025	0
2022-07-29	0.025	0.025	0.025	0.025	0.025	123,000
2022-07-28	0.026	0.026	0.025	0.025	0.025	387,236
2022-07-27	0.027	0.027	0.025	0.026	0.026	841,082
2022-07-26	0.030	0.030	0.030	0.030	0.030	0
2022-07-25	0.030	0.030	0.030	0.030	0.030	0
2022-07-22	0.030	0.030	0.030	0.030	0.030	136,282
2022-07-21	0.029	0.029	0.029	0.029	0.029	0
2022-07-20	0.035	0.035	0.029	0.029	0.029	276,546

← NewerPage 18 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.