Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.019	0.019	0.017	0.017	0.017	5,037,374
2026-02-05	0.018	0.018	0.017	0.018	0.018	6,960,075
2026-02-04	0.018	0.018	0.018	0.018	0.018	725,909
2026-02-03	0.017	0.018	0.017	0.017	0.017	3,138,279
2026-02-02	0.016	0.019	0.015	0.016	0.016	8,658,211
2026-01-30	0.018	0.018	0.016	0.016	0.016	4,788,293
2026-01-29	0.020	0.020	0.017	0.018	0.018	6,382,435
2026-01-28	0.019	0.020	0.018	0.019	0.019	1,183,525
2026-01-27	0.021	0.021	0.018	0.019	0.019	4,272,442
2026-01-23	0.019	0.021	0.019	0.021	0.021	8,460,733
2026-01-22	0.019	0.019	0.018	0.018	0.018	2,940,042
2026-01-21	0.019	0.019	0.017	0.018	0.018	8,057,988
2026-01-20	0.021	0.021	0.019	0.019	0.019	5,371,249
2026-01-19	0.019	0.022	0.019	0.020	0.020	7,856,840
2026-01-16	0.023	0.023	0.019	0.020	0.020	13,112,450
2026-01-15	0.021	0.023	0.021	0.021	0.021	24,034,144
2026-01-14	0.018	0.021	0.018	0.021	0.021	34,062,260
2026-01-13	0.019	0.019	0.017	0.017	0.017	14,160,510
2026-01-12	0.016	0.018	0.016	0.017	0.017	20,578,008
2026-01-09	0.016	0.016	0.015	0.016	0.016	7,310,523
2026-01-08	0.016	0.016	0.014	0.016	0.016	7,446,444
2026-01-07	0.015	0.017	0.015	0.016	0.016	10,872,563
2026-01-06	0.014	0.016	0.014	0.015	0.015	9,002,112
2026-01-05	0.016	0.016	0.014	0.014	0.014	3,225,631
2026-01-02	0.015	0.016	0.015	0.015	0.015	394,717
2025-12-31	0.016	0.016	0.014	0.016	0.016	481,670
2025-12-30	0.015	0.016	0.014	0.016	0.016	1,148,888
2025-12-29	0.016	0.017	0.014	0.014	0.014	5,012,601
2025-12-24	0.014	0.015	0.014	0.015	0.015	60,660
2025-12-23	0.014	0.015	0.014	0.014	0.014	2,949,610
2025-12-22	0.013	0.014	0.012	0.014	0.014	3,492,750
2025-12-19	0.013	0.013	0.013	0.013	0.013	1,308,353
2025-12-18	0.013	0.013	0.013	0.013	0.013	1,060,493
2025-12-17	0.013	0.013	0.013	0.013	0.013	1,121,536
2025-12-16	0.014	0.014	0.013	0.014	0.014	1,033,298
2025-12-15	0.014	0.014	0.014	0.014	0.014	1,841,514
2025-12-12	0.015	0.015	0.014	0.014	0.014	1,597,375
2025-12-11	0.015	0.016	0.015	0.015	0.015	1,574,297
2025-12-10	0.016	0.016	0.015	0.015	0.015	2,137,684
2025-12-09	0.015	0.017	0.015	0.015	0.015	558,566
2025-12-08	0.015	0.016	0.015	0.015	0.015	998,799
2025-12-05	0.016	0.016	0.015	0.015	0.015	2,162,508
2025-12-04	0.016	0.016	0.016	0.016	0.016	46,577
2025-12-03	0.016	0.016	0.016	0.016	0.016	560,402
2025-12-02	0.017	0.017	0.016	0.016	0.016	979,591
2025-12-01	0.018	0.018	0.017	0.017	0.017	1,418,529
2025-11-28	0.017	0.018	0.017	0.018	0.018	478,027
2025-11-27	0.017	0.017	0.017	0.017	0.017	2,429,110
2025-11-26	0.016	0.017	0.016	0.017	0.017	3,154,514
2025-11-25	0.016	0.017	0.016	0.017	0.017	695,007
2025-11-24	0.017	0.017	0.016	0.017	0.017	3,461,352
2025-11-21	0.016	0.017	0.015	0.017	0.017	1,872,009
2025-11-20	0.016	0.017	0.016	0.016	0.016	2,861,809
2025-11-19	0.015	0.016	0.015	0.015	0.015	4,711,817
2025-11-18	0.017	0.017	0.015	0.016	0.016	8,385,194
2025-11-17	0.017	0.018	0.016	0.016	0.016	7,097,606
2025-11-14	0.017	0.017	0.016	0.017	0.017	5,451,492
2025-11-13	0.016	0.017	0.016	0.017	0.017	3,983,836
2025-11-12	0.017	0.018	0.016	0.016	0.016	2,742,672
2025-11-11	0.018	0.019	0.017	0.017	0.017	6,515,711

← NewerPage 4 of 22 · 1,270 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.