Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

PVT Pivotal Metals Ltd

0.021

-0.001 (-4.55%)

Jul 17 2024 - Closed

Delayed by 20 minutes

PVT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.022	0.002	10.00%	0.022	0.022	0.022	90,909
Jul 15 2024	0.02	-0.001	-4.76%	0.022	0.022	0.02	3,960,031
Jul 12 2024	0.021	-0.001	-4.55%	0.021	0.021	0.02	1,235,648
Jul 11 2024	0.022	0.00	0.00%	0.023	0.023	0.022	479,140
Jul 10 2024	0.022	0.001	4.76%	0.023	0.023	0.022	797,295
Jul 09 2024	0.021	-0.002	-8.70%	0.023	0.023	0.021	329,997
Jul 08 2024	0.023	0.001	4.55%	0.022	0.023	0.022	277,126
Jul 05 2024	0.022	-0.002	-8.33%	0.024	0.024	0.021	4,277,732
Jul 04 2024	0.024	0.004	20.00%	0.024	0.025	0.023	3,156,120
Jul 03 2024	0.02	0.00	0.00%	0.02	0.02	0.02	1,252,450
Jul 02 2024	0.02	0.001	5.26%	0.02	0.022	0.019	5,057,703
Jul 01 2024	0.019	0.00	0.00%	0.02	0.02	0.019	1,623,760
Jun 28 2024	0.019	0.004	26.67%	0.015	0.019	0.015	3,082,195
Jun 27 2024	0.015	0.001	7.14%	0.014	0.015	0.013	6,266,522
Jun 26 2024	0.014	0.001	7.69%	0.014	0.014	0.013	3,781,671
Jun 25 2024	0.013	0.00	0.00%	0.014	0.015	0.012	5,421,639
Jun 24 2024	0.013	-0.001	-7.14%	0.014	0.015	0.013	5,415,764
Jun 21 2024	0.014	-0.001	-6.67%	0.016	0.018	0.014	2,922,319
Jun 20 2024	0.015	-0.002	-11.76%	0.018	0.018	0.015	464,608
Jun 19 2024	0.017	0.00	0.00%	0.016	0.018	0.016	1,887,010
Jun 18 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Jun 17 2024	0.017	0.001	6.25%	0.017	0.017	0.017	25,000
Jun 14 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Jun 13 2024	0.016	0.00	0.00%	0.015	0.016	0.015	993,716
Jun 12 2024	0.016	-0.001	-5.88%	0.017	0.017	0.016	275,914
Jun 11 2024	0.017	0.00	0.00%	0.018	0.018	0.017	81,600
Jun 07 2024	0.017	0.00	0.00%	0.017	0.017	0.017	1,190,476
Jun 06 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Jun 05 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Jun 04 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	187,657
Jun 03 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
May 31 2024	0.018	-0.001	-5.26%	0.019	0.019	0.018	410,000
May 30 2024	0.019	-0.002	-9.52%	0.02	0.02	0.019	527,825
May 29 2024	0.021	0.00	0.00%	0.02	0.021	0.02	1,908,751
May 28 2024	0.021	0.001	5.00%	0.021	0.021	0.021	355,363
May 27 2024	0.02	0.00	0.00%	0.02	0.021	0.02	1,331,777
May 24 2024	0.02	0.001	5.26%	0.019	0.021	0.019	256,791
May 23 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	1,288,948
May 22 2024	0.02	0.00	0.00%	0.02	0.02	0.02	627,239
May 21 2024	0.02	0.00	0.00%	0.02	0.02	0.02	622,761
May 20 2024	0.02	0.002	11.11%	0.018	0.02	0.018	1,500,714
May 17 2024	0.018	0.00	0.00%	0.018	0.018	0.018	16,200
May 16 2024	0.018	-0.001	-5.26%	0.02	0.02	0.018	846,777
May 15 2024	0.019	0.002	11.76%	0.017	0.019	0.017	698,100
May 14 2024	0.017	-0.001	-5.56%	0.019	0.019	0.016	1,495,062
May 13 2024	0.018	0.001	5.88%	0.018	0.018	0.018	72,405
May 10 2024	0.017	0.002	13.33%	0.016	0.018	0.016	1,442,458
May 09 2024	0.015	-0.002	-11.76%	0.017	0.017	0.015	1,777,413
May 08 2024	0.017	-0.002	-10.53%	0.018	0.018	0.017	1,449,570
May 07 2024	0.019	0.002	11.76%	0.019	0.019	0.018	1,309,029
May 06 2024	0.017	-0.001	-5.56%	0.017	0.017	0.017	97,147
May 03 2024	0.018	-0.002	-10.00%	0.021	0.021	0.018	2,272,946
May 02 2024	0.02	0.003	17.65%	0.02	0.027	0.019	7,508,765
May 01 2024	0.017	0.00	0.00%	0.017	0.017	0.017	22,800
Apr 30 2024	0.017	-0.003	-15.00%	0.02	0.022	0.017	304,581
Apr 29 2024	0.02	0.004	25.00%	0.018	0.02	0.018	996,201
Apr 26 2024	0.016	-0.002	-11.11%	0.015	0.016	0.014	817,744
Apr 24 2024	0.018	-0.001	-5.26%	0.018	0.018	0.018	322,946
Apr 23 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Apr 22 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Apr 19 2024	0.019	0.00	0.00%	0.019	0.019	0.019	167,250
Apr 18 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00

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