Australia markets open in 5 hours 23 minutes

Pilbara Minerals Limited (PILBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.5700-0.0700 (-2.65%)
As of 01:12PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.63002.64002.57002.57002.570030,812
29 Apr 20242.46002.65002.46002.64002.6400388,200
26 Apr 20242.46002.48002.45002.47502.475017,100
25 Apr 20242.65002.65002.37002.49302.493052,400
24 Apr 20242.65002.65002.43002.47402.474011,400
23 Apr 20242.46002.50002.44002.46002.460030,300
22 Apr 20242.35002.62002.35002.47502.4750115,000
19 Apr 20242.35002.48002.35002.40202.402035,500
18 Apr 20242.39002.66002.39002.49502.495080,300
17 Apr 20242.64002.64002.36002.48002.480016,500
16 Apr 20242.40002.48002.40002.45502.455048,400
15 Apr 20242.37002.65002.37002.45002.4500277,800
12 Apr 20242.46002.63002.46002.57002.570035,400
11 Apr 20242.53802.81002.47002.60002.600046,200
10 Apr 20242.40002.60002.40002.55002.550025,200
09 Apr 20242.53002.60002.53002.53702.537048,700
08 Apr 20242.49002.58002.36002.55002.5500255,000
05 Apr 20242.44002.50002.44002.49002.490013,200
04 Apr 20242.49002.53002.45002.50002.500056,700
03 Apr 20242.62002.62002.40002.45002.450015,700
02 Apr 20242.47002.49002.45002.47002.470048,000
01 Apr 20242.45002.55002.45002.49002.4900107,300
28 Mar 20242.50002.56002.48002.49002.490085,700
27 Mar 20242.43002.53002.43002.53002.5300223,100
26 Mar 20242.49002.50002.42002.44002.440050,300
25 Mar 20242.49002.70002.49002.53202.532032,900
22 Mar 20242.53602.59002.50002.54002.5400122,900
21 Mar 20242.66502.66502.55002.55002.550038,200
20 Mar 20242.52002.65002.52002.65002.6500239,400
19 Mar 20242.49002.58002.49002.54502.5450100,200
18 Mar 20242.60002.61002.57002.58002.580054,200
15 Mar 20242.69002.69002.57002.62002.620068,900
14 Mar 20242.79002.80002.72002.72002.7200112,400
13 Mar 20242.80002.82002.76002.81002.810096,600
12 Mar 20242.71002.84002.65002.75602.756058,700
11 Mar 20242.64002.75002.61002.67002.670094,500
08 Mar 20242.69002.75002.61002.64002.6400143,900
07 Mar 20242.52002.77002.52002.71002.710087,200
06 Mar 20242.55002.86002.55002.75002.7500226,500
05 Mar 20242.72002.80002.57002.59002.5900200,200
04 Mar 20243.00003.00002.84002.86502.865086,600
01 Mar 20242.79002.93002.67002.90002.9000143,500
29 Feb 20242.75002.79002.72002.76002.7600161,200
28 Feb 20242.52002.74002.52002.74002.7400105,100
27 Feb 20242.60002.61002.52002.59002.5900117,300
26 Feb 20242.45002.60002.43002.55002.5500140,900
23 Feb 20242.43002.43002.38002.40002.4000151,200
22 Feb 20242.40002.44002.39002.41002.4100223,100
21 Feb 20242.30002.44002.30002.39502.395091,300
20 Feb 20242.45002.45002.30002.30002.3000462,700
16 Feb 20242.31002.46002.31002.46002.4600383,800
15 Feb 20242.26002.31002.22802.29002.2900150,100
14 Feb 20242.24002.30002.24002.29002.290023,200
13 Feb 20242.40002.40002.19002.24002.240030,100
12 Feb 20242.31002.33002.21002.32002.3200124,700
09 Feb 20242.35002.35002.31002.34002.340072,300
08 Feb 20242.35002.35002.30002.33502.335076,200
07 Feb 20242.29002.35002.29002.30002.300056,700
06 Feb 20242.20002.28002.18002.28002.2800238,400
05 Feb 20242.29002.33002.13002.19002.1900220,800
02 Feb 20242.27002.33002.23002.29002.290054,400
01 Feb 20242.11002.29002.11002.27402.2740141,900
31 Jan 20242.29002.35002.29002.29002.290040,500
30 Jan 20242.42002.45002.30002.35002.350066,200
29 Jan 20242.32002.42002.29002.42002.4200169,600
26 Jan 20242.23002.33002.23002.29502.295068,500
25 Jan 20242.27002.32002.27002.31002.310093,700
24 Jan 20242.19002.31002.19002.27002.2700148,800
23 Jan 20242.17002.24002.06002.15002.1500259,900
22 Jan 20242.10002.28002.10002.17202.1720163,900
19 Jan 20242.27002.29002.24002.27002.270096,200
18 Jan 20242.26002.29002.26002.28002.280099,700
17 Jan 20242.26002.37002.26002.28802.2880157,600
16 Jan 20242.46002.48002.33002.33002.3300557,200
12 Jan 20242.50002.54002.48002.48002.480050,400
11 Jan 20242.46002.55002.44002.49002.490076,300
10 Jan 20242.52002.55002.44002.45802.458091,100
09 Jan 20242.55002.57002.55002.55002.550053,900
08 Jan 20242.65002.65002.52002.55002.5500124,500
05 Jan 20242.56002.65002.56002.65002.650092,900
04 Jan 20242.59002.60002.56002.57002.570071,100
03 Jan 20242.70002.70002.59002.63002.6300110,600
02 Jan 20242.63002.70502.59002.66702.667069,500
29 Dec 20232.57002.70002.57002.63002.630064,500
28 Dec 20232.58002.79002.58002.67002.6700138,500
27 Dec 20232.62502.69002.62502.68002.680033,500
26 Dec 20232.64002.68002.62002.63002.630067,100
22 Dec 20232.53002.66002.53002.62502.625053,200
21 Dec 20232.57002.60002.51502.53002.530066,300
20 Dec 20232.63002.70002.52002.52002.5200365,400
19 Dec 20232.70002.70002.62002.64002.640080,800
18 Dec 20232.64002.79002.64002.65002.6500104,400
15 Dec 20232.72002.72002.58002.58002.580065,700
14 Dec 20232.52002.66002.43002.63002.6300334,400
13 Dec 20232.33502.44002.28002.44002.4400156,600
12 Dec 20232.30502.37002.25002.29302.293054,000
11 Dec 20232.47002.47502.32002.37002.3700157,700
08 Dec 20232.37002.50002.37002.47002.4700174,500
07 Dec 20232.25002.41002.25002.39002.3900152,300
06 Dec 20232.15002.28002.15002.28002.2800336,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...