Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.009	0.009	0.009	0.009	0.009	2,459,237
2025-08-15	0.009	0.009	0.009	0.009	0.009	360,280
2025-08-14	0.009	0.009	0.009	0.009	0.009	179,465
2025-08-13	0.009	0.009	0.009	0.009	0.009	2,591
2025-08-12	0.010	0.010	0.009	0.009	0.009	622,651
2025-08-11	0.009	0.010	0.009	0.010	0.010	230,633
2025-08-08	0.010	0.010	0.010	0.010	0.010	29,867
2025-08-07	0.010	0.010	0.010	0.010	0.010	31,168
2025-08-06	0.010	0.010	0.010	0.010	0.010	579,705
2025-08-05	0.010	0.010	0.010	0.010	0.010	0
2025-08-04	0.010	0.010	0.010	0.010	0.010	0
2025-08-01	0.010	0.010	0.010	0.010	0.010	300,295
2025-07-31	0.010	0.010	0.010	0.010	0.010	0
2025-07-30	0.010	0.010	0.010	0.010	0.010	60,000
2025-07-29	0.011	0.011	0.011	0.011	0.011	170,000
2025-07-28	0.011	0.011	0.011	0.011	0.011	103,600
2025-07-25	0.012	0.012	0.011	0.011	0.011	1,640,859
2025-07-24	0.012	0.012	0.012	0.012	0.012	341,695
2025-07-23	0.012	0.012	0.011	0.011	0.011	272,417
2025-07-22	0.011	0.011	0.011	0.011	0.011	320,737
2025-07-21	0.011	0.011	0.011	0.011	0.011	676,729
2025-07-18	0.010	0.012	0.010	0.011	0.011	2,065,472
2025-07-17	0.010	0.010	0.010	0.010	0.010	918,753
2025-07-16	0.010	0.010	0.010	0.010	0.010	1,006,605
2025-07-15	0.010	0.011	0.010	0.010	0.010	3,437,226
2025-07-14	0.009	0.010	0.009	0.010	0.010	915,870
2025-07-11	0.009	0.009	0.009	0.009	0.009	1,322,569
2025-07-10	0.010	0.010	0.010	0.010	0.010	70,000
2025-07-09	0.009	0.009	0.009	0.009	0.009	542,000
2025-07-08	0.009	0.010	0.009	0.010	0.010	559,000
2025-07-07	0.010	0.010	0.010	0.010	0.010	1,342,087
2025-07-04	0.010	0.010	0.009	0.009	0.009	1,630,000
2025-07-03	0.009	0.009	0.009	0.009	0.009	130,461
2025-07-02	0.010	0.010	0.010	0.010	0.010	0
2025-07-01	0.010	0.010	0.009	0.010	0.010	654,418
2025-06-30	0.009	0.009	0.009	0.009	0.009	1,179,985
2025-06-27	0.009	0.009	0.009	0.009	0.009	342,987
2025-06-26	0.009	0.009	0.009	0.009	0.009	1,188,404
2025-06-25	0.010	0.010	0.009	0.009	0.009	852,193
2025-06-24	0.010	0.010	0.009	0.009	0.009	1,644,594
2025-06-23	0.009	0.009	0.009	0.009	0.009	988,337
2025-06-20	0.009	0.009	0.009	0.009	0.009	917,854
2025-06-19	0.012	0.012	0.009	0.009	0.009	16,009,800
2025-06-18	0.012	0.012	0.012	0.012	0.012	0
2025-06-17	0.011	0.013	0.010	0.012	0.012	43,506,549
2025-06-16	0.007	0.007	0.006	0.006	0.006	388,702
2025-06-13	0.007	0.007	0.007	0.007	0.007	1,312,140
2025-06-12	0.007	0.008	0.007	0.008	0.008	302,000
2025-06-11	0.007	0.007	0.007	0.007	0.007	1,666,214
2025-06-10	0.007	0.008	0.007	0.007	0.007	648,373
2025-06-06	0.008	0.008	0.008	0.008	0.008	126,461
2025-06-05	0.007	0.008	0.007	0.008	0.008	203,781
2025-06-04	0.008	0.008	0.007	0.007	0.007	594,356
2025-06-03	0.007	0.007	0.007	0.007	0.007	54,629
2025-06-02	0.007	0.007	0.007	0.007	0.007	2,689,288
2025-05-30	0.007	0.007	0.007	0.007	0.007	0
2025-05-29	0.008	0.008	0.007	0.007	0.007	1,815,172
2025-05-28	0.009	0.009	0.008	0.008	0.008	9,565,971
2025-05-27	0.006	0.006	0.006	0.006	0.006	0
2025-05-26	0.007	0.007	0.006	0.006	0.006	2,450,593

← NewerPage 6 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.