Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.006	0.006	0.006	0.006	0.006	4,312,902
2025-05-22	0.007	0.007	0.006	0.006	0.006	2,824,616
2025-05-21	0.007	0.007	0.007	0.007	0.007	0
2025-05-20	0.007	0.007	0.007	0.007	0.007	632,331
2025-05-19	0.007	0.007	0.007	0.007	0.007	0
2025-05-16	0.007	0.007	0.007	0.007	0.007	1,334,439
2025-05-15	0.007	0.007	0.007	0.007	0.007	150,000
2025-05-14	0.007	0.007	0.006	0.006	0.006	3,927,626
2025-05-13	0.006	0.006	0.006	0.006	0.006	1,820,448
2025-05-12	0.006	0.007	0.006	0.006	0.006	1,937,515
2025-05-09	0.006	0.006	0.006	0.006	0.006	1,306,369
2025-05-08	0.007	0.007	0.006	0.006	0.006	1,332,016
2025-05-07	0.008	0.008	0.006	0.007	0.007	865,199
2025-05-06	0.007	0.007	0.007	0.007	0.007	1,500,000
2025-05-05	0.007	0.007	0.007	0.007	0.007	2,786,833
2025-05-02	0.006	0.007	0.006	0.007	0.007	2,249,433
2025-05-01	0.007	0.007	0.006	0.006	0.006	3,849,102
2025-04-30	0.008	0.008	0.007	0.007	0.007	484,200
2025-04-29	0.010	0.010	0.008	0.008	0.008	2,707,701
2025-04-28	0.008	0.008	0.007	0.007	0.007	3,969,687
2025-04-24	0.007	0.008	0.007	0.007	0.007	314,844
2025-04-23	0.008	0.008	0.008	0.008	0.008	4,346,030
2025-04-22	0.008	0.009	0.008	0.008	0.008	879,207
2025-04-17	0.008	0.008	0.008	0.008	0.008	0
2025-04-16	0.009	0.009	0.008	0.008	0.008	622,522
2025-04-15	0.010	0.010	0.009	0.009	0.009	1,880,051
2025-04-14	0.010	0.010	0.010	0.010	0.010	134,200
2025-04-11	0.010	0.010	0.009	0.009	0.009	757,793
2025-04-10	0.010	0.010	0.010	0.010	0.010	829,923
2025-04-09	0.007	0.010	0.007	0.009	0.009	12,036,662
2025-04-08	0.007	0.007	0.007	0.007	0.007	0
2025-04-07	0.006	0.007	0.006	0.007	0.007	1,328,962
2025-04-04	0.007	0.007	0.007	0.007	0.007	255,000
2025-04-03	0.006	0.006	0.006	0.006	0.006	264,000
2025-04-02	0.007	0.007	0.007	0.007	0.007	500,000
2025-04-01	0.007	0.007	0.007	0.007	0.007	0
2025-03-31	0.007	0.007	0.007	0.007	0.007	300,000
2025-03-28	0.007	0.007	0.007	0.007	0.007	0
2025-03-27	0.007	0.007	0.007	0.007	0.007	0
2025-03-26	0.007	0.007	0.007	0.007	0.007	0
2025-03-25	0.007	0.007	0.007	0.007	0.007	543,875
2025-03-24	0.007	0.007	0.007	0.007	0.007	456,125
2025-03-21	0.007	0.007	0.007	0.007	0.007	1,764,892
2025-03-20	0.007	0.007	0.007	0.007	0.007	1,563,229
2025-03-19	0.007	0.007	0.007	0.007	0.007	0
2025-03-18	0.007	0.007	0.007	0.007	0.007	100,715
2025-03-17	0.007	0.007	0.007	0.007	0.007	875,000
2025-03-14	0.007	0.007	0.007	0.007	0.007	200,000
2025-03-13	0.007	0.007	0.007	0.007	0.007	0
2025-03-12	0.007	0.007	0.007	0.007	0.007	456,479
2025-03-11	0.006	0.006	0.006	0.006	0.006	4,243,238
2025-03-10	0.006	0.007	0.006	0.007	0.007	502,138
2025-03-07	0.007	0.007	0.006	0.006	0.006	2,169,000
2025-03-06	0.008	0.008	0.008	0.008	0.008	0
2025-03-05	0.008	0.008	0.008	0.008	0.008	787,500
2025-03-04	0.008	0.008	0.008	0.008	0.008	0
2025-03-03	0.008	0.008	0.008	0.008	0.008	0
2025-02-28	0.008	0.008	0.008	0.008	0.008	82,000
2025-02-27	0.008	0.008	0.008	0.008	0.008	0
2025-02-26	0.008	0.008	0.008	0.008	0.008	1,628,699

← NewerPage 7 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.