Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.015	0.015	0.013	0.013	0.013	4,614,304
2026-07-27	0.015	0.016	0.015	0.015	0.015	3,212,824
2026-07-24	0.015	0.015	0.014	0.014	0.014	4,086,154
2026-07-23	0.016	0.016	0.016	0.016	0.016	584,006
2026-07-22	0.014	0.016	0.014	0.015	0.015	4,352,226
2026-07-21	0.015	0.015	0.014	0.014	0.014	506,849
2026-07-20	0.015	0.016	0.015	0.016	0.016	1,033,974
2026-07-17	0.016	0.016	0.015	0.015	0.015	8,039,060
2026-07-16	0.016	0.017	0.016	0.017	0.017	12,213,543
2026-07-15	0.017	0.017	0.016	0.016	0.016	28,435,701
2026-07-14	0.015	0.016	0.015	0.016	0.016	2,897,749
2026-07-13	0.014	0.016	0.014	0.014	0.014	11,472,390
2026-07-10	0.013	0.013	0.013	0.013	0.013	1,424,388
2026-07-09	0.014	0.014	0.013	0.013	0.013	5,548,249
2026-07-08	0.014	0.016	0.013	0.014	0.014	14,090,498
2026-07-07	0.013	0.014	0.012	0.013	0.013	9,843,798
2026-07-06	0.013	0.013	0.012	0.012	0.012	412,719
2026-07-03	0.011	0.012	0.011	0.012	0.012	1,108,178
2026-07-02	0.012	0.012	0.012	0.012	0.012	1,994,415
2026-07-01	0.011	0.011	0.011	0.011	0.011	957,090
2026-06-30	0.010	0.011	0.010	0.011	0.011	2,755,639
2026-06-29	0.011	0.012	0.010	0.010	0.010	8,082,693
2026-06-26	0.012	0.012	0.012	0.012	0.012	1,246,481
2026-06-25	0.012	0.012	0.012	0.012	0.012	4,551,636
2026-06-24	0.011	0.012	0.011	0.012	0.012	5,700,829
2026-06-23	0.012	0.012	0.011	0.011	0.011	1,629,892
2026-06-22	0.013	0.013	0.012	0.012	0.012	6,227,710
2026-06-19	0.012	0.013	0.012	0.013	0.013	4,707,768
2026-06-18	0.012	0.013	0.012	0.013	0.013	4,317,066
2026-06-17	0.012	0.013	0.012	0.012	0.012	6,696,312
2026-06-16	0.012	0.012	0.011	0.011	0.011	2,650,328
2026-06-15	0.012	0.012	0.012	0.012	0.012	868,461
2026-06-12	0.011	0.012	0.011	0.011	0.011	2,106,641
2026-06-11	0.011	0.011	0.010	0.011	0.011	4,597,070
2026-06-10	0.012	0.013	0.011	0.011	0.011	8,919,132
2026-06-09	0.014	0.014	0.010	0.010	0.010	16,063,863
2026-06-05	0.014	0.015	0.014	0.014	0.014	953,518
2026-06-04	0.014	0.015	0.014	0.014	0.014	1,348,995
2026-06-03	0.015	0.015	0.015	0.015	0.015	4,428,096
2026-06-02	0.016	0.016	0.015	0.015	0.015	1,703,809
2026-06-01	0.017	0.017	0.016	0.016	0.016	812,349
2026-05-29	0.016	0.017	0.016	0.016	0.016	2,459,376
2026-05-28	0.017	0.018	0.016	0.016	0.016	4,064,633
2026-05-27	0.016	0.018	0.016	0.017	0.017	16,297,016
2026-05-26	0.013	0.015	0.013	0.015	0.015	6,573,845
2026-05-25	0.014	0.014	0.014	0.014	0.014	356,578
2026-05-22	0.014	0.014	0.014	0.014	0.014	653,384
2026-05-21	0.014	0.014	0.014	0.014	0.014	1,379,728
2026-05-20	0.015	0.015	0.013	0.014	0.014	3,493,849
2026-05-19	0.015	0.015	0.014	0.014	0.014	1,824,751
2026-05-18	0.016	0.016	0.014	0.015	0.015	1,159,775
2026-05-15	0.014	0.017	0.014	0.016	0.016	4,664,223
2026-05-14	0.014	0.014	0.013	0.014	0.014	404,208
2026-05-13	0.016	0.016	0.014	0.014	0.014	3,985,125
2026-05-12	0.014	0.016	0.014	0.016	0.016	4,957,488
2026-05-11	0.014	0.014	0.013	0.013	0.013	345,721
2026-05-08	0.014	0.014	0.014	0.014	0.014	825,547
2026-05-07	0.014	0.014	0.013	0.013	0.013	1,628,180
2026-05-06	0.014	0.014	0.014	0.014	0.014	437,707
2026-05-05	0.013	0.013	0.013	0.013	0.013	751,538

← NewerPage 2 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.