Pivotal Metals Limited (PVT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0200 | 0.0270 | 0.0190 | 0.0200 | 0.0200 | 7,508,765 |
| 01 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,800 |
| 30 Apr 2024 | 0.0200 | 0.0220 | 0.0170 | 0.0170 | 0.0170 | 304,581 |
| 29 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 996,201 |
| 26 Apr 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 817,744 |
| 24 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 322,946 |
| 23 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 167,250 |
| 18 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 361,453 |
| 16 Apr 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 771,464 |
| 15 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 189,999 |
| 12 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,069,021 |
| 11 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 799,632 |
| 10 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 2,966,075 |
| 09 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 75,314 |
| 08 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,449,433 |
| 05 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 372,211 |
| 04 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 427,433 |
| 03 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 4,349,640 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 802,633 |
| 28 Mar 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 8,151,871 |
| 27 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,218,500 |
| 26 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,962,958 |
| 25 Mar 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 2,045,780 |
| 22 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 889,155 |
| 21 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 20 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,292,527 |
| 19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,401,650 |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,560,536 |
| 15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,000 |
| 14 Mar 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 13 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 966,902 |
| 11 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 205,000 |
| 08 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 586,660 |
| 07 Mar 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 413,050 |
| 06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 503,784 |
| 04 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 790,323 |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,036,290 |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,564,294 |
| 28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,161,999 |
| 27 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 291,247 |
| 26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000,000 |
| 23 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 632,628 |
| 21 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 706,369 |
| 19 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,379,466 |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 68,665 |
| 15 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 112,497 |
| 14 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 216,845 |
| 13 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 578,217 |
| 12 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,254,509 |
| 08 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 278,144 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 67,144 |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,380,747 |
| 05 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 269,256 |
| 02 Feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 1,133,231 |
| 01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 65,598 |
| 31 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,694,400 |
| 30 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 326,000 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,650,000 |
| 25 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,474,311 |
| 24 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,290,405 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,184 |
| 22 Jan 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 564,924 |
| 19 Jan 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 4,136,832 |
| 18 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,907,650 |
| 17 Jan 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 1,969,050 |
| 16 Jan 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 422,874 |
| 15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 625,681 |
| 12 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,224,924 |
| 11 Jan 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 2,438,171 |
| 10 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,210,622 |
| 09 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 989,620 |
| 08 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 624,704 |
| 05 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,553,935 |
| 04 Jan 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,292,052 |
| 03 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 41,448 |
| 02 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 54 |
| 29 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 295,000 |
| 27 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 41,766 |
| 22 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 593,720 |
| 21 Dec 2023 | 0.0230 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 4,274,193 |
| 20 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 556,655 |
| 19 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,978,781 |
| 18 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,934,064 |
| 15 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,003,659 |
| 14 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 164,333 |
| 12 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 534,100 |
| 11 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 927,446 |
| 08 Dec 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,159,433 |
| 07 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,313 |
| 06 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 547,086 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.