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
2025-10-20	0.014	0.015	0.014	0.015	0.015	10,839,139
2025-10-17	0.015	0.016	0.013	0.013	0.013	34,060,601
2025-10-16	0.010	0.013	0.010	0.013	0.013	14,655,653
2025-10-15	0.011	0.011	0.010	0.010	0.010	2,052,475
2025-10-14	0.010	0.011	0.010	0.011	0.011	8,308,827
2025-10-13	0.011	0.011	0.009	0.009	0.009	3,877,942
2025-10-10	0.009	0.010	0.009	0.010	0.010	4,838,721
2025-10-09	0.009	0.009	0.009	0.009	0.009	0
2025-10-08	0.009	0.009	0.009	0.009	0.009	0
2025-10-07	0.009	0.009	0.009	0.009	0.009	228,344
2025-10-06	0.009	0.009	0.009	0.009	0.009	888,883
2025-10-03	0.009	0.009	0.008	0.008	0.008	560,244
2025-10-02	0.007	0.009	0.007	0.009	0.009	1,376,175
2025-10-01	0.008	0.008	0.007	0.007	0.007	2,059,275
2025-09-30	0.008	0.008	0.008	0.008	0.008	1,857,390
2025-09-29	0.009	0.009	0.009	0.009	0.009	200,000
2025-09-26	0.009	0.009	0.009	0.009	0.009	0
2025-09-25	0.009	0.009	0.009	0.009	0.009	2,007,030
2025-09-24	0.009	0.009	0.009	0.009	0.009	0
2025-09-23	0.009	0.009	0.009	0.009	0.009	0
2025-09-22	0.009	0.009	0.009	0.009	0.009	0
2025-09-19	0.008	0.009	0.008	0.009	0.009	304,122
2025-09-18	0.008	0.008	0.008	0.008	0.008	0
2025-09-17	0.008	0.008	0.008	0.008	0.008	0
2025-09-16	0.008	0.008	0.008	0.008	0.008	0
2025-09-15	0.008	0.010	0.008	0.008	0.008	742,524
2025-09-12	0.008	0.008	0.008	0.008	0.008	90,000
2025-09-11	0.009	0.009	0.008	0.008	0.008	1,117,937
2025-09-10	0.007	0.008	0.007	0.008	0.008	3,280,347
2025-09-09	0.008	0.008	0.008	0.008	0.008	0
2025-09-08	0.008	0.008	0.008	0.008	0.008	0
2025-09-05	0.007	0.008	0.007	0.008	0.008	7,620,559
2025-09-04	0.007	0.008	0.007	0.008	0.008	3,004,897
2025-09-03	0.008	0.008	0.008	0.008	0.008	0
2025-09-02	0.008	0.008	0.008	0.008	0.008	355,674
2025-09-01	0.007	0.007	0.007	0.007	0.007	500,000
2025-08-29	0.008	0.008	0.008	0.008	0.008	402,779
2025-08-28	0.008	0.008	0.008	0.008	0.008	0
2025-08-27	0.008	0.008	0.008	0.008	0.008	0
2025-08-26	0.008	0.008	0.008	0.008	0.008	2,393,622
2025-08-25	0.009	0.009	0.008	0.008	0.008	2,011,829
2025-08-22	0.009	0.009	0.009	0.009	0.009	59,681
2025-08-21	0.008	0.008	0.008	0.008	0.008	358,197
2025-08-20	0.009	0.009	0.009	0.009	0.009	293
2025-08-19	0.009	0.009	0.009	0.009	0.009	111,222

← NewerPage 5 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.