Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%

← PVT.AU stock page

Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.019	0.019	0.017	0.017	0.017	4,986,329
2025-11-07	0.019	0.020	0.019	0.020	0.020	5,894,815
2025-11-06	0.020	0.023	0.019	0.019	0.019	20,384,404
2025-11-05	0.019	0.020	0.018	0.018	0.018	11,566,376
2025-11-04	0.019	0.021	0.018	0.019	0.019	11,392,343
2025-11-03	0.022	0.024	0.017	0.019	0.019	161,146,134
2025-10-31	0.027	0.027	0.023	0.023	0.023	16,026,299
2025-10-30	0.023	0.031	0.022	0.027	0.027	21,232,145
2025-10-29	0.030	0.030	0.022	0.022	0.022	19,600,636
2025-10-28	0.024	0.032	0.022	0.030	0.030	34,879,202
2025-10-27	0.019	0.025	0.018	0.024	0.024	28,168,716
2025-10-24	0.018	0.018	0.015	0.018	0.018	16,628,656
2025-10-23	0.020	0.020	0.020	0.020	0.020	0
2025-10-22	0.020	0.020	0.020	0.020	0.020	0
2025-10-21	0.016	0.020	0.015	0.020	0.020	15,103,803

← NewerPage 5 of 5 · 255 trading days

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.