Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.013	0.013	0.013	0.013	0.013	751,538
2026-05-04	0.015	0.015	0.013	0.014	0.014	7,838,824
2026-05-01	0.014	0.015	0.014	0.015	0.015	1,542,389
2026-04-30	0.015	0.015	0.015	0.015	0.015	0
2026-04-29	0.015	0.016	0.014	0.015	0.015	1,998,833
2026-04-28	0.015	0.016	0.015	0.015	0.015	1,698,412
2026-04-27	0.016	0.016	0.014	0.015	0.015	5,531,634
2026-04-24	0.016	0.016	0.015	0.016	0.016	6,313,389
2026-04-23	0.014	0.016	0.014	0.016	0.016	6,614,037
2026-04-22	0.014	0.015	0.013	0.013	0.013	4,448,814
2026-04-21	0.014	0.014	0.013	0.013	0.013	1,723,045
2026-04-20	0.014	0.014	0.013	0.013	0.013	981,531
2026-04-17	0.015	0.015	0.013	0.014	0.014	4,305,630
2026-04-16	0.015	0.015	0.014	0.014	0.014	1,761,141
2026-04-15	0.015	0.015	0.014	0.014	0.014	627,154
2026-04-14	0.014	0.015	0.014	0.015	0.015	792,522
2026-04-13	0.015	0.015	0.014	0.014	0.014	2,929,243
2026-04-10	0.017	0.017	0.015	0.015	0.015	2,495,957
2026-04-09	0.016	0.017	0.016	0.017	0.017	408,422
2026-04-08	0.014	0.017	0.014	0.015	0.015	3,210,774
2026-04-07	0.014	0.014	0.014	0.014	0.014	588,025
2026-04-02	0.015	0.015	0.013	0.013	0.013	1,829,121
2026-04-01	0.015	0.015	0.015	0.015	0.015	2,941,581
2026-03-31	0.014	0.014	0.012	0.014	0.014	6,008,309
2026-03-30	0.015	0.015	0.013	0.014	0.014	4,007,321
2026-03-27	0.014	0.014	0.014	0.014	0.014	1,188,774
2026-03-26	0.016	0.016	0.015	0.015	0.015	845,097
2026-03-25	0.016	0.016	0.015	0.015	0.015	3,415,535
2026-03-24	0.014	0.015	0.014	0.014	0.014	4,913,288
2026-03-23	0.014	0.014	0.013	0.014	0.014	3,301,220
2026-03-20	0.015	0.016	0.014	0.016	0.016	4,118,092
2026-03-19	0.015	0.016	0.015	0.016	0.016	3,335,939
2026-03-18	0.017	0.017	0.015	0.016	0.016	5,408,815
2026-03-17	0.016	0.017	0.016	0.017	0.017	794,288
2026-03-16	0.018	0.019	0.016	0.016	0.016	3,898,846
2026-03-13	0.017	0.018	0.017	0.018	0.018	1,827,895
2026-03-12	0.019	0.019	0.017	0.017	0.017	2,935,705
2026-03-11	0.019	0.019	0.018	0.018	0.018	2,060,198
2026-03-10	0.017	0.019	0.017	0.019	0.019	645,094
2026-03-09	0.019	0.019	0.016	0.018	0.018	11,653,080
2026-03-06	0.020	0.020	0.019	0.019	0.019	1,513,075
2026-03-05	0.020	0.020	0.018	0.020	0.020	1,448,881
2026-03-04	0.020	0.020	0.018	0.020	0.020	2,926,532
2026-03-03	0.019	0.020	0.019	0.020	0.020	588,446
2026-03-02	0.021	0.021	0.019	0.019	0.019	4,952,561
2026-02-27	0.020	0.021	0.020	0.020	0.020	2,180,997
2026-02-26	0.020	0.021	0.020	0.021	0.021	7,547,861
2026-02-25	0.020	0.020	0.019	0.019	0.019	329,067
2026-02-24	0.019	0.019	0.019	0.019	0.019	1,344,527
2026-02-23	0.019	0.020	0.019	0.019	0.019	4,312,697
2026-02-20	0.020	0.021	0.019	0.019	0.019	3,232,875
2026-02-19	0.021	0.022	0.019	0.019	0.019	11,195,028
2026-02-18	0.021	0.021	0.020	0.020	0.020	2,062,586
2026-02-17	0.022	0.022	0.021	0.021	0.021	4,802,029
2026-02-16	0.023	0.023	0.022	0.022	0.022	1,318,675
2026-02-13	0.021	0.022	0.020	0.022	0.022	2,767,975
2026-02-12	0.023	0.023	0.021	0.022	0.022	3,075,723
2026-02-11	0.025	0.025	0.021	0.023	0.023	15,680,868
2026-02-10	0.020	0.027	0.020	0.025	0.025	43,606,179
2026-02-09	0.019	0.021	0.019	0.020	0.020	18,735,955

← NewerPage 3 of 22 · 1,266 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.