Pivotal Metals Ltd Historical Data - PVT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Pivotal Metals Ltd (PVT)
Pivotal Metals Ltd (PVT) Historical

Pivotal Metals Ltd (PVT)

0.009

-0.001

(-10.00%)

Closed November 18 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-18.1818181818	0.011	0.012	0.009	2826964	0.01047985	DE
4	0	0	0.009	0.0125	0.008	2860835	0.01017426	DE
12	-0.003	-25	0.012	0.014	0.008	4127518	0.01136787	DE
26	-0.009	-50	0.018	0.025	0.008	2450171	0.01316062	DE
52	-0.01	-52.6315789474	0.019	0.027	0.008	1820133	0.01499464	DE
156	-0.031	-77.5	0.04	0.05	0.008	1159725	0.016746	DE
260	-0.031	-77.5	0.04	0.05	0.008	1159725	0.016746	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731647700	0.01	-0.002	-16.67	0.012	0.012	0.01	7747435
1731561300	0.012	0.001	9.09	0.012	0.012	0.012	395153
1731474900	0.011	0	0.00	0.011	0.0115	0.011	920740
1731388500	0.011	0	0.00	0.011	0.011	0.011	963289
1731302100	0.011	0	0.00	0.011	0.012	0.01	4108203
1731042900	0.011	0.002	22.22	0.012	0.0125	0.011	19820499
1730956500	0.009	0	0.00	0.009	0.009	0.009	0
1730870100	0.009	0	0.00	0.009	0.009	0.009	574001
1730783700	0.009	0	0.00	0.009	0.009	0.009	0
1730697300	0.009	0.001	12.50	0.009	0.009	0.009	500000
1730438100	0.008	0	0.00	0.008	0.008	0.008	2432301
1730351700	0.008	-0.001	-11.11	0.008	0.008	0.008	15000
1730265300	0.009	0	0.00	0.009	0.009	0.009	0
1730178900	0.009	0.001	12.50	0.009	0.009	0.009	320000
1730092500	0.008	-0.001	-11.11	0.008	0.008	0.008	4361027
1729833300	0.009	0	0.00	0.009	0.009	0.009	1111111
1729746900	0.009	0	0.00	0.009	0.009	0.009	0
1729660500	0.009	0	0.00	0.009	0.009	0.009	1843802
1729574100	0.009	0	0.00	0.009	0.009	0.009	97679
1729487700	0.009	-0.001	-10.00	0.009	0.009	0.009	563121
1729228500	0.01	0	0.00	0.01	0.01	0.01	0
1729142100	0.01	0	0.00	0.01	0.01	0.01	96272
1729055700	0.01	0.001	11.11	0.009	0.01	0.009	388416
1728969300	0.009	0	0.00	0.0085	0.009	0.0085	1241817
1728882900	0.009	-0.0005	-5.26	0.009	0.009	0.009	2291268
1728623700	0.0095	-0.0005	-5.00	0.0095	0.0095	0.0095	153435
1728537300	0.01	0	0.00	0.009	0.01	0.009	2800000
1728450900	0.01	0	0.00	0.01	0.01	0.01	0
1728364500	0.01	0.001	11.11	0.01	0.01	0.01	416950
1728278100	0.009	-0.001	-10.00	0.01	0.01	0.009	5365192
1728022500	0.01	-0.0005	-4.76	0.01	0.01	0.01	154297
1727936100	0.0105	-0.0005	-4.55	0.011	0.011	0.0105	358752
1727849700	0.011	0	0.00	0.011	0.011	0.011	0
1727763300	0.011	0	0.00	0.012	0.012	0.011	3578377
1727676900	0.011	-0.001	-8.33	0.012	0.012	0.011	1254083
1727417700	0.012	0	0.00	0.011	0.012	0.01	107790513
1727331300	0.012	0.001	9.09	0.012	0.012	0.012	519502
1727244900	0.011	0	0.00	0.011	0.011	0.011	462683
1727158500	0.011	-0.001	-8.33	0.011	0.011	0.011	377334
1727072100	0.012	-0.002	-14.29	0.014	0.014	0.011	1284138
1726812900	0.014	0	0.00	0.014	0.014	0.014	0
1726726500	0.014	0	0.00	0.014	0.014	0.014	0
1726640100	0.014	0.001	7.69	0.013	0.014	0.013	843909
1726553700	0.013	0.002	18.18	0.012	0.013	0.012	2977565
1726467300	0.011	-0.001	-8.33	0.011	0.011	0.011	76923
1726208100	0.012	0	0.00	0.012	0.012	0.012	1099578
1726121700	0.012	0	0.00	0.012	0.012	0.012	0
1726035300	0.012	0.001	9.09	0.0115	0.012	0.0115	516380
1725948900	0.011	-0.002	-15.38	0.011	0.011	0.01	1104468
1725862500	0.013	0	0.00	0.013	0.013	0.013	0
1725603300	0.013	0	0.00	0.013	0.013	0.013	0
1725516900	0.013	0	0.00	0.013	0.013	0.013	0
1725430500	0.013	0.001	8.33	0.013	0.013	0.0115	1755306
1725344100	0.012	0	0.00	0.012	0.012	0.012	167950
1725257700	0.012	-0.001	-7.69	0.012	0.012	0.012	354625
1724998500	0.013	0	0.00	0.013	0.013	0.013	0
1724912100	0.013	0.002	18.18	0.013	0.013	0.013	25180
1724825700	0.011	-0.001	-8.33	0.012	0.012	0.011	65340
1724739300	0.012	-0.001	-7.69	0.012	0.012	0.012	1000000
1724652900	0.013	0	0.00	0.012	0.013	0.011	1961062
1724393700	0.013	-0.001	-7.14	0.013	0.013	0.013	882494
1724307300	0.014	0	0.00	0.014	0.014	0.014	394285
1724220900	0.014	0.001	7.69	0.014	0.014	0.014	19994
1724134500	0.013	-0.002	-13.33	0.014	0.014	0.013	307692
1724048100	0.015	0.002	15.38	0.014	0.015	0.014	578030

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions