Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.009	0.009	0.009	0.009	0.009	5,574,334
2024-11-26	0.010	0.010	0.010	0.010	0.010	57,066
2024-11-25	0.010	0.010	0.009	0.010	0.010	347,472
2024-11-22	0.009	0.009	0.009	0.009	0.009	523,463
2024-11-21	0.009	0.009	0.009	0.009	0.009	50,000
2024-11-20	0.010	0.010	0.010	0.010	0.010	14,979
2024-11-19	0.010	0.010	0.010	0.010	0.010	100,200
2024-11-18	0.009	0.009	0.009	0.009	0.009	77
2024-11-15	0.012	0.012	0.010	0.010	0.010	7,447,336
2024-11-14	0.012	0.012	0.012	0.012	0.012	395,153
2024-11-13	0.011	0.012	0.011	0.011	0.011	920,740
2024-11-12	0.011	0.011	0.011	0.011	0.011	963,289
2024-11-11	0.011	0.012	0.010	0.011	0.011	4,108,203
2024-11-08	0.012	0.013	0.011	0.011	0.011	19,820,499
2024-11-07	0.009	0.009	0.009	0.009	0.009	0
2024-11-06	0.009	0.009	0.009	0.009	0.009	574,001
2024-11-05	0.009	0.009	0.009	0.009	0.009	0
2024-11-04	0.009	0.009	0.009	0.009	0.009	500,000
2024-11-01	0.008	0.008	0.008	0.008	0.008	2,432,301
2024-10-31	0.008	0.008	0.008	0.008	0.008	15,000
2024-10-30	0.009	0.009	0.009	0.009	0.009	0
2024-10-29	0.009	0.009	0.009	0.009	0.009	320,000
2024-10-28	0.008	0.008	0.008	0.008	0.008	4,361,027
2024-10-25	0.009	0.009	0.009	0.009	0.009	1,111,111
2024-10-24	0.009	0.009	0.009	0.009	0.009	0
2024-10-23	0.009	0.009	0.009	0.009	0.009	1,843,802
2024-10-22	0.009	0.009	0.009	0.009	0.009	97,679
2024-10-21	0.009	0.009	0.009	0.009	0.009	563,121
2024-10-18	0.010	0.010	0.010	0.010	0.010	0
2024-10-17	0.010	0.010	0.010	0.010	0.010	96,272
2024-10-16	0.009	0.010	0.009	0.010	0.010	388,416
2024-10-15	0.009	0.010	0.009	0.010	0.010	1,241,817
2024-10-14	0.009	0.009	0.009	0.009	0.009	2,291,268
2024-10-11	0.010	0.010	0.010	0.010	0.010	153,435
2024-10-10	0.009	0.010	0.009	0.010	0.010	2,800,000
2024-10-09	0.010	0.010	0.010	0.010	0.010	0
2024-10-08	0.010	0.010	0.010	0.010	0.010	416,950
2024-10-07	0.010	0.010	0.009	0.009	0.009	5,365,192
2024-10-04	0.010	0.010	0.010	0.010	0.010	154,297
2024-10-03	0.011	0.011	0.011	0.011	0.011	358,752
2024-10-02	0.010	0.010	0.010	0.010	0.010	0
2024-10-01	0.012	0.012	0.010	0.010	0.010	3,578,377
2024-09-30	0.012	0.012	0.011	0.011	0.011	1,254,083
2024-09-27	0.011	0.012	0.011	0.012	0.012	107,790,513
2024-09-26	0.012	0.012	0.011	0.011	0.011	519,502
2024-09-25	0.011	0.011	0.011	0.011	0.011	462,683
2024-09-24	0.011	0.011	0.011	0.011	0.011	377,334
2024-09-23	0.014	0.014	0.011	0.012	0.012	1,284,138
2024-09-20	0.014	0.014	0.014	0.014	0.014	0
2024-09-19	0.014	0.014	0.014	0.014	0.014	0
2024-09-18	0.013	0.014	0.013	0.014	0.014	843,909
2024-09-17	0.012	0.013	0.012	0.013	0.013	2,977,565
2024-09-16	0.011	0.011	0.011	0.011	0.011	76,923
2024-09-13	0.012	0.012	0.011	0.011	0.011	1,099,578
2024-09-12	0.012	0.012	0.012	0.012	0.012	0
2024-09-11	0.012	0.012	0.012	0.012	0.012	516,380
2024-09-10	0.011	0.011	0.010	0.011	0.011	1,104,468
2024-09-09	0.013	0.013	0.013	0.013	0.013	0
2024-09-06	0.013	0.013	0.013	0.013	0.013	0
2024-09-05	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 9 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.