Advertisement
U.S. Markets open in 9 hrs 9 mins

Pilbara Minerals Limited (PILBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
1.7500+0.0300 (+1.74%)
At close: 02:49PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20241.79001.79001.75001.75001.7500188,600
Oct 23, 20241.84001.84001.72001.79001.790085,500
Oct 22, 20242.12002.12001.84501.90001.9000134,200
Oct 21, 20241.80001.84101.80001.83001.830078,400
Oct 18, 20241.76001.82001.76001.79501.795080,100
Oct 17, 20241.80001.83001.77001.79001.7900149,000
Oct 16, 20241.90001.93001.80501.84601.846074,700
Oct 15, 20241.99001.99001.83001.86001.860047,200
Oct 14, 20241.80001.97001.80001.95001.950033,500
Oct 11, 20242.25002.25001.96001.99001.99007,900
Oct 10, 20242.25002.25001.94902.00002.0000110,400
Oct 09, 20242.00002.00001.93001.96501.9650158,900
Oct 08, 20242.08002.20002.00002.01802.018043,400
Oct 07, 20241.95002.15001.95002.11802.118011,200
Oct 04, 20242.15002.15002.08002.11002.110079,600
Oct 03, 20242.05702.15002.05702.15002.15006,900
Oct 02, 20242.25002.25002.20002.24502.245036,900
Oct 01, 20242.25002.30002.23002.25002.250034,900
Sep 30, 20241.95002.25001.95002.24002.240086,700
Sep 27, 20242.15002.19002.15002.18102.181051,600
Sep 26, 20242.00002.10002.00002.10002.1000176,200
Sep 25, 20242.00002.03001.99001.99001.990049,500
Sep 24, 20241.70002.00201.70002.00002.000051,800
Sep 23, 20241.84001.89001.84001.86001.860066,100
Sep 20, 20241.97001.97001.80001.92001.920040,100
Sep 19, 20241.70001.97001.70001.94101.941048,800
Sep 18, 20241.90001.96001.85501.87001.87006,600
Sep 17, 20241.84901.93401.84901.93001.930018,800
Sep 16, 20241.93001.95001.92501.95001.950045,000
Sep 13, 20242.00002.00001.92501.93001.930030,900
Sep 12, 20241.90001.96001.90001.96001.960049,600
Sep 11, 20241.60001.84001.60001.84001.840093,700
Sep 10, 20241.60001.63001.52001.54501.545062,800
Sep 09, 20241.46001.66001.46001.63001.6300107,300
Sep 06, 20241.70001.70001.55001.58001.5800146,000
Sep 05, 20241.93001.93001.72001.73001.730088,600
Sep 04, 20241.80001.82001.73001.74001.740086,000
Sep 03, 20241.90001.90001.80001.82001.820086,400
Aug 30, 20241.90002.01001.90001.99001.990063,800
Aug 29, 20241.70002.00001.70001.99501.9950192,800
Aug 28, 20242.10002.10002.00002.00002.000024,900
Aug 27, 20241.83002.08701.83002.06302.063015,300
Aug 26, 20242.04002.05002.00002.04502.045071,500
Aug 23, 20242.00002.03501.99002.03502.035055,600
Aug 22, 20242.20002.20001.89001.98001.980025,300
Aug 21, 20241.90002.00001.90001.99001.990080,400
Aug 20, 20241.89001.90001.87001.90001.9000800
Aug 19, 20241.80001.95001.80001.93001.9300266,700
Aug 16, 20241.95001.95001.83001.92001.920037,300
Aug 15, 20241.78001.90001.78001.85001.850092,300
Aug 14, 20241.90001.94001.85001.88501.885045,300
Aug 13, 20241.75001.95001.75001.90501.905052,800
Aug 12, 20242.00002.00001.80002.00002.000094,700
Aug 09, 20241.75002.02001.75002.02002.020035,800
Aug 08, 20241.95001.99001.92001.96201.9620284,800
Aug 07, 20241.85001.98001.83001.86001.860019,600
Aug 06, 20241.76301.84001.75001.82401.824023,500
Aug 05, 20241.93601.93601.74001.80001.8000443,600
Aug 02, 20241.83001.99001.80001.80001.800046,600
Aug 01, 20241.95001.99001.90001.94001.9400203,500
Jul 31, 20241.82001.92001.80001.92001.920028,700
Jul 30, 20241.83001.88001.82001.83801.838048,100
Jul 29, 20241.88501.92001.85001.88201.882091,100
Jul 26, 20241.95001.99001.87501.97001.970080,900
Jul 25, 20241.85001.92001.82001.90001.9000202,100
Jul 24, 20241.98001.98001.86001.86001.860017,300
Jul 23, 20241.95001.95001.86001.89001.8900107,000
Jul 22, 20241.95001.99001.91001.94001.940096,100
Jul 19, 20241.96602.00001.95001.95001.950035,700
Jul 18, 20242.00002.00001.97001.99001.990067,600
Jul 17, 20241.90002.08001.90002.00002.000025,400
Jul 16, 20242.01002.03001.99002.03002.0300141,600
Jul 15, 20242.10002.10802.02002.03002.0300114,000
Jul 12, 20242.09002.10002.00002.09002.090060,800
Jul 11, 20242.03702.09002.03702.06502.065096,500
Jul 10, 20242.02502.06001.97002.02502.025031,100
Jul 09, 20242.06002.06001.95001.98001.980049,300
Jul 08, 20241.90002.02601.90002.01602.0160133,600
Jul 05, 20241.90002.05001.90002.01802.018091,100
Jul 03, 20242.00002.06001.88002.06002.060035,800
Jul 02, 20242.00002.05001.95002.00002.0000239,900
Jul 01, 20242.03002.12002.01002.05002.0500138,700
Jun 28, 20242.16002.16002.00002.04002.0400199,800
Jun 27, 20242.16002.18002.12002.17002.170048,200
Jun 26, 20242.06002.21002.00002.19002.1900351,900
Jun 25, 20242.10002.12002.08002.10402.104036,000
Jun 24, 20242.06002.19002.06002.12002.1200368,000
Jun 21, 20242.01002.14002.01002.09202.092036,400
Jun 20, 20242.15002.19502.00002.10002.1000216,400
Jun 18, 20242.08002.20002.08002.19002.190033,000
Jun 17, 20242.15002.15002.05002.07002.0700325,800
Jun 14, 20242.18002.18002.09002.12002.1200188,600
Jun 13, 20242.30002.30002.16002.17002.1700179,500
Jun 12, 20242.32002.33002.30002.31502.3150134,400
Jun 11, 20242.37002.37002.30002.31502.315089,200
Jun 10, 20242.38002.40402.36002.37002.3700150,000
Jun 07, 20242.42002.48002.36002.37002.370070,000
Jun 06, 20242.45002.50002.40002.49002.490041,200
Jun 05, 20242.33002.49002.28002.42002.420082,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...