Pivotal Metals Ltd Historical Data - PVT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Pivotal Metals Ltd (PVT)

0.009

-0.0005

(-5.26%)

Closed October 14 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-10	0.01	0.01	0.009	2183894	0.00937704	DE
4	-0.002	-18.1818181818	0.011	0.014	0.009	8025853	0.01180653	DE
12	-0.011	-55	0.02	0.022	0.009	3077787	0.01207161	DE
26	-0.015	-62.5	0.024	0.027	0.009	2181004	0.0143327	DE
52	-0.013	-59.0909090909	0.022	0.027	0.009	1634397	0.01578734	DE
156	-0.031	-77.5	0.04	0.05	0.009	1088591	0.01754789	DE
260	-0.031	-77.5	0.04	0.05	0.009	1088591	0.01754789	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1723788900	0.013	0	0.00	0.013	0.013	0.013	0
1723702500	0.013	0	0.00	0.013	0.013	0.013	0
1723616100	0.013	-0.002	-13.33	0.014	0.014	0.013	359870
1723529700	0.015	0.002	15.38	0.014	0.015	0.014	146815
1723443300	0.013	0	0.00	0.013	0.013	0.013	0
1723184100	0.013	-0.001	-7.14	0.014	0.014	0.013	355000
1723097700	0.014	-0.002	-12.50	0.015	0.015	0.014	610128
1723011300	0.016	-0.001	-5.88	0.016	0.016	0.016	101275
1722924900	0.017	0	0.00	0.016	0.017	0.016	1528811
1722838500	0.017	0.002	13.33	0.017	0.017	0.017	882352
1722579300	0.015	0	0.00	0.015	0.015	0.015	26473
1722492900	0.015	-0.003	-16.67	0.016	0.016	0.015	54014
1722406500	0.018	-0.001	-5.26	0.018	0.018	0.018	27500
1722320100	0.019	0	0.00	0.017	0.019	0.016	157863
1722233700	0.019	0.001	5.56	0.019	0.019	0.019	50000
1721974500	0.018	0	0.00	0.018	0.018	0.018	0
1721888100	0.018	-0.001	-5.26	0.02	0.02	0.018	340651
1721801700	0.019	-0.002	-9.52	0.02	0.02	0.019	1018286
1721715300	0.021	0.0005	2.44	0.022	0.022	0.021	50894
1721628900	0.0205	0.0005	2.50	0.02	0.0205	0.02	300000
1721369700	0.02	-0.002	-9.09	0.02	0.02	0.02	358000
1721283300	0.022	0.001	4.76	0.021	0.022	0.021	1600000
1721196900	0.021	-0.001	-4.55	0.02	0.021	0.02	449004
1721110500	0.022	0.002	10.00	0.022	0.022	0.022	90909
1721024100	0.02	-0.001	-4.76	0.022	0.022	0.02	3960031

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