Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pilbara Minerals Ltd (OP: PILBF )

1.831 -0.089 (-4.61%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.930 1.930 1.830 1.831 91,095 -0.09(-4.61%)
Nov 20, 2024 1.875 1.920 1.800 1.920 54,321 +0.02(+1.05%)
Nov 19, 2024 2.010 2.010 1.700 1.900 37,426 -0.10(-5.16%)
Nov 18, 2024 1.980 2.070 1.980 2.003 69,285 +0.01(+0.58%)
Nov 15, 2024 1.999 2.016 1.980 1.992 38,427 -0.08(-3.78%)
Nov 14, 2024 2.070 2.070 2.000 2.070 230,626 +0.05(+2.48%)
Nov 13, 2024 2.000 2.060 1.990 2.020 233,335 +0.03(+1.51%)
Nov 12, 2024 2.040 2.130 1.985 1.990 42,893 +0.07(+3.65%)
Nov 11, 2024 1.900 1.950 1.900 1.920 74,312 -0.01(-0.60%)
Nov 08, 2024 2.000 2.000 1.900 1.931 44,827 -0.09(-4.62%)
Nov 07, 2024 1.900 2.040 1.900 2.025 116,418 +0.12(+6.58%)
Nov 06, 2024 1.800 1.910 1.800 1.900 63,398 -0.09(-4.52%)
Nov 05, 2024 1.950 2.000 1.920 1.990 53,350 +0.08(+4.24%)
Nov 04, 2024 1.850 1.990 1.850 1.909 33,965 -0.05(-2.60%)
Nov 01, 2024 1.860 1.960 1.840 1.960 31,382 +0.14(+7.81%)
Oct 31, 2024 1.760 1.840 1.760 1.818 28,242 -0.06(-3.30%)
Oct 30, 2024 1.730 2.010 1.550 1.880 26,252 +0.13(+7.43%)
Oct 29, 2024 1.877 1.900 1.750 1.750 156,490 -0.15(-7.85%)
Oct 28, 2024 1.809 1.970 1.620 1.899 72,035 +0.08(+4.63%)
Oct 25, 2024 1.810 1.887 1.780 1.815 55,809 +0.06(+3.71%)
Oct 24, 2024 1.790 1.790 1.750 1.750 188,569 -0.04(-2.23%)
Oct 23, 2024 1.840 1.840 1.720 1.790 85,524 -0.11(-5.79%)
Oct 22, 2024 2.000 2.120 1.845 1.900 134,233 +0.07(+3.83%)
Oct 21, 2024 1.800 1.841 1.800 1.830 78,409 +0.04(+1.95%)
Oct 18, 2024 1.790 1.820 1.760 1.795 80,120 +0.00(+0.28%)
Oct 17, 2024 1.815 1.830 1.770 1.790 149,041 -0.06(-3.03%)
Oct 16, 2024 1.930 1.930 1.805 1.846 74,735 -0.01(-0.75%)
Oct 15, 2024 1.990 1.990 1.830 1.860 47,230 -0.09(-4.62%)
Oct 14, 2024 1.800 1.970 1.800 1.950 33,515 -0.04(-2.01%)
Oct 11, 2024 2.250 2.250 1.960 1.990 7,912 -0.01(-0.50%)
Oct 10, 2024 2.250 2.250 1.949 2.000 110,434 +0.03(+1.78%)
Oct 09, 2024 2.000 2.000 1.930 1.965 158,879 -0.05(-2.60%)
Oct 08, 2024 2.028 2.200 2.000 2.018 43,430 -0.10(-4.75%)
Oct 07, 2024 2.130 2.150 1.950 2.118 11,208 +0.01(+0.38%)
Oct 04, 2024 2.150 2.150 2.080 2.110 79,556 -0.04(-1.86%)
Oct 03, 2024 2.057 2.150 2.057 2.150 6,876 -0.10(-4.23%)
Oct 02, 2024 2.250 2.250 2.200 2.245 36,949 -0.00(-0.22%)
Oct 01, 2024 2.250 2.300 2.230 2.250 34,870 +0.01(+0.45%)
Sep 30, 2024 1.950 2.250 1.950 2.240 86,690 +0.06(+2.69%)
Sep 27, 2024 2.170 2.190 2.150 2.181 51,593 +0.08(+3.87%)
Sep 26, 2024 2.050 2.100 2.000 2.100 176,241 +0.11(+5.53%)
Sep 25, 2024 2.000 2.030 1.990 1.990 49,527 -0.01(-0.50%)
Sep 24, 2024 1.700 2.002 1.700 2.000 51,768 +0.14(+7.53%)
Sep 23, 2024 1.840 1.890 1.840 1.860 66,100 -0.06(-3.10%)
Sep 20, 2024 1.970 1.970 1.800 1.919 40,101 -0.02(-1.08%)
Sep 19, 2024 1.950 1.970 1.700 1.940 48,767 +0.07(+3.77%)
Sep 18, 2024 1.900 1.960 1.855 1.870 6,614 -0.06(-3.11%)
Sep 17, 2024 1.849 1.934 1.849 1.930 18,762 -0.02(-1.03%)
Sep 16, 2024 1.935 1.950 1.925 1.950 44,996 +0.02(+1.04%)
Sep 13, 2024 2.000 2.000 1.925 1.930 30,863 -0.03(-1.53%)
Sep 12, 2024 1.900 1.960 1.900 1.960 49,640 +0.12(+6.52%)
Sep 11, 2024 1.600 1.840 1.600 1.840 93,735 +0.30(+19.09%)
Sep 10, 2024 1.600 1.630 1.520 1.545 62,805 -0.08(-5.21%)
Sep 09, 2024 1.630 1.660 1.460 1.630 107,336 +0.05(+3.16%)
Sep 06, 2024 1.700 1.700 1.550 1.580 146,043 -0.15(-8.67%)
Sep 05, 2024 1.930 1.930 1.720 1.730 88,621 -0.01(-0.57%)
Sep 04, 2024 1.820 1.820 1.730 1.740 85,985 -0.08(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.