Pivotal Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.012	0.013	0.012	0.013	0.013	2,608,131
2026-10-19	0.013	0.013	0.013	0.013	0.013	341,870
2026-10-16	0.012	0.013	0.012	0.013	0.013	3,123,793
2026-10-15	0.013	0.013	0.012	0.013	0.013	2,388,306
2026-10-14	0.015	0.015	0.013	0.013	0.013	1,388,261
2026-10-13	0.015	0.015	0.015	0.015	0.015	4,204,856
2026-10-12	0.015	0.015	0.015	0.015	0.015	224,766
2026-10-09	0.016	0.016	0.014	0.015	0.015	3,933,583
2026-10-08	0.015	0.015	0.014	0.015	0.015	1,705,527
2026-10-07	0.016	0.016	0.015	0.015	0.015	4,781,378
2026-10-06	0.017	0.017	0.016	0.016	0.016	1,702,271
2026-10-05	0.017	0.018	0.016	0.016	0.016	2,902,658
2026-10-02	0.018	0.018	0.017	0.017	0.017	418,588
2026-10-01	0.019	0.020	0.018	0.018	0.018	3,772,249
2026-09-30	0.019	0.020	0.019	0.019	0.019	4,646,936
2026-09-29	0.019	0.021	0.017	0.019	0.019	12,925,964
2026-09-28	0.016	0.017	0.015	0.017	0.017	3,787,568
2026-09-25	0.018	0.018	0.016	0.016	0.016	10,851,466
2026-09-24	0.019	0.019	0.018	0.018	0.018	2,749,049
2026-09-23	0.020	0.021	0.020	0.020	0.020	3,201,928
2026-09-22	0.019	0.021	0.019	0.019	0.019	2,920,458
2026-09-21	0.020	0.020	0.019	0.019	0.019	1,414,596
2026-09-18	0.019	0.020	0.019	0.019	0.019	4,750,052
2026-09-17	0.019	0.020	0.018	0.018	0.018	3,458,890
2026-09-16	0.021	0.021	0.019	0.019	0.019	4,270,809
2026-09-15	0.020	0.021	0.020	0.021	0.021	2,670,429
2026-09-14	0.019	0.021	0.019	0.019	0.019	5,046,653
2026-09-11	0.021	0.021	0.018	0.018	0.018	2,031,231
2026-09-10	0.022	0.022	0.020	0.020	0.020	7,242,975
2026-09-09	0.018	0.021	0.018	0.021	0.021	5,722,369
2026-09-08	0.019	0.019	0.018	0.019	0.019	1,694,249
2026-09-07	0.020	0.020	0.018	0.018	0.018	1,214,763
2026-09-04	0.021	0.021	0.019	0.019	0.019	6,825,784
2026-09-03	0.017	0.023	0.017	0.021	0.021	27,487,537
2026-09-02	0.015	0.017	0.015	0.017	0.017	10,052,838
2026-09-01	0.015	0.016	0.015	0.015	0.015	1,685,822
2026-08-31	0.014	0.015	0.014	0.015	0.015	2,188,724
2026-08-28	0.015	0.016	0.014	0.014	0.014	8,012,416
2026-08-27	0.015	0.016	0.015	0.015	0.015	1,926,666
2026-08-26	0.016	0.016	0.015	0.015	0.015	992,272
2026-08-25	0.016	0.017	0.015	0.015	0.015	2,515,395
2026-08-24	0.017	0.017	0.015	0.015	0.015	3,995,040
2026-08-21	0.016	0.017	0.016	0.017	0.017	4,573,988
2026-08-20	0.015	0.016	0.015	0.016	0.016	7,479,655
2026-08-19	0.015	0.015	0.015	0.015	0.015	491,258
2026-08-18	0.014	0.014	0.014	0.014	0.014	362,114
2026-08-17	0.015	0.015	0.015	0.015	0.015	562,959
2026-08-14	0.016	0.016	0.015	0.015	0.015	2,393,431
2026-08-13	0.015	0.016	0.015	0.016	0.016	682,002
2026-08-12	0.016	0.016	0.016	0.016	0.016	400,000
2026-08-11	0.015	0.016	0.015	0.016	0.016	3,263,110
2026-08-10	0.015	0.015	0.014	0.014	0.014	1,044,045
2026-08-07	0.014	0.015	0.014	0.014	0.014	963,095
2026-08-06	0.014	0.015	0.013	0.015	0.015	845,894
2026-08-05	0.014	0.014	0.014	0.014	0.014	62,426
2026-08-04	0.014	0.014	0.014	0.014	0.014	1,333,700
2026-08-03	0.014	0.014	0.014	0.014	0.014	1,094,947
2026-07-31	0.014	0.014	0.014	0.014	0.014	2,897,788
2026-07-30	0.014	0.014	0.013	0.014	0.014	1,217,073
2026-07-29	0.013	0.013	0.013	0.013	0.013	3,431,429

Page 1 of 2 · 66 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.