Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.007	0
2025-02-24	0.007	0.007	0.007	0.007	0.007	50,000
2025-02-21	0.007	0.007	0.007	0.007	0.007	0
2025-02-20	0.007	0.007	0.007	0.007	0.007	500,000
2025-02-19	0.007	0.007	0.007	0.007	0.007	508,505
2025-02-18	0.007	0.007	0.007	0.007	0.007	295,262
2025-02-17	0.007	0.007	0.007	0.007	0.007	330,694
2025-02-14	0.007	0.007	0.006	0.007	0.007	1,084,799
2025-02-13	0.007	0.007	0.007	0.007	0.007	72,658
2025-02-12	0.006	0.006	0.006	0.006	0.006	1,515,177
2025-02-11	0.006	0.006	0.006	0.006	0.006	166,666
2025-02-10	0.006	0.006	0.006	0.006	0.006	1,284,822
2025-02-07	0.006	0.007	0.006	0.007	0.007	768,343
2025-02-06	0.006	0.006	0.006	0.006	0.006	0
2025-02-05	0.006	0.006	0.006	0.006	0.006	297,000
2025-02-04	0.006	0.006	0.006	0.006	0.006	1,970,000
2025-02-03	0.006	0.007	0.006	0.007	0.007	1,530,000
2025-01-31	0.006	0.006	0.006	0.006	0.006	233,101
2025-01-30	0.006	0.006	0.006	0.006	0.006	182,992
2025-01-29	0.007	0.007	0.006	0.006	0.006	4,286,056
2025-01-28	0.008	0.008	0.007	0.007	0.007	2,979,793
2025-01-24	0.008	0.008	0.008	0.008	0.008	0
2025-01-23	0.008	0.008	0.008	0.008	0.008	0
2025-01-22	0.008	0.008	0.008	0.008	0.008	676,698
2025-01-21	0.008	0.008	0.008	0.008	0.008	0
2025-01-20	0.008	0.008	0.008	0.008	0.008	61,416
2025-01-17	0.008	0.009	0.008	0.008	0.008	490,320
2025-01-16	0.009	0.009	0.009	0.009	0.009	0
2025-01-15	0.008	0.009	0.008	0.009	0.009	350,000
2025-01-14	0.008	0.008	0.008	0.008	0.008	900,000
2025-01-13	0.007	0.007	0.007	0.007	0.007	5,000
2025-01-10	0.008	0.008	0.008	0.008	0.008	0
2025-01-09	0.008	0.008	0.008	0.008	0.008	2,093,100
2025-01-08	0.008	0.009	0.007	0.007	0.007	2,584,241
2025-01-07	0.008	0.008	0.008	0.008	0.008	624,175
2025-01-06	0.007	0.007	0.007	0.007	0.007	0
2025-01-03	0.007	0.007	0.007	0.007	0.007	10,000
2025-01-02	0.007	0.007	0.007	0.007	0.007	500,000
2024-12-31	0.007	0.007	0.007	0.007	0.007	67,483
2024-12-30	0.007	0.007	0.007	0.007	0.007	1,265,734
2024-12-27	0.007	0.007	0.007	0.007	0.007	887,228
2024-12-24	0.008	0.008	0.008	0.008	0.008	0
2024-12-23	0.007	0.008	0.007	0.008	0.008	638,204
2024-12-20	0.008	0.008	0.008	0.008	0.008	574,112
2024-12-19	0.008	0.008	0.008	0.008	0.008	1,098,261
2024-12-18	0.008	0.008	0.008	0.008	0.008	260,629
2024-12-17	0.008	0.008	0.008	0.008	0.008	2,314,067
2024-12-16	0.009	0.009	0.009	0.009	0.009	1,499,920
2024-12-13	0.009	0.009	0.009	0.009	0.009	100,050
2024-12-12	0.009	0.009	0.009	0.009	0.009	0
2024-12-11	0.009	0.009	0.009	0.009	0.009	0
2024-12-10	0.009	0.009	0.009	0.009	0.009	217,138
2024-12-09	0.010	0.010	0.009	0.009	0.009	281,423
2024-12-06	0.009	0.009	0.009	0.009	0.009	756,456
2024-12-05	0.009	0.009	0.009	0.009	0.009	147,744
2024-12-04	0.010	0.010	0.010	0.010	0.010	0
2024-12-03	0.009	0.010	0.009	0.010	0.010	1,121,672
2024-12-02	0.009	0.010	0.009	0.010	0.010	380,449
2024-11-29	0.008	0.008	0.008	0.008	0.008	60,933
2024-11-28	0.009	0.009	0.009	0.009	0.009	2,074,578

← NewerPage 8 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.