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

Get Started

Home
Investing
Stocks
USA
USOTC
Pilbara Minerals Ltd (PK) (PILBF)
Pilbara Minerals Ltd (PK) (PILBF) Historical

PILBF Pilbara Minerals Ltd (PK)

1.95

-0.0399 (-2.01%)

Jul 19 2024 - Closed

Delayed by 15 minutes

PILBF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	1.95	-0.04	-2.01%	1.966	2.00	1.95	35,722
Jul 18 2024	1.9899	-0.01	-0.51%	2.00	2.00	1.97	67,568
Jul 17 2024	2.00	-0.03	-1.48%	1.90	2.08	1.90	25,437
Jul 16 2024	2.03	0.00	0.00%	2.01	2.03	1.99	141,550
Jul 15 2024	2.03	-0.06	-2.87%	2.10	2.108	2.02	113,960
Jul 12 2024	2.09	0.02	1.21%	2.09	2.10	2.00	60,844
Jul 11 2024	2.065	0.04	1.98%	2.0373	2.09	2.0373	96,512
Jul 10 2024	2.025	0.04	2.27%	2.025	2.06	1.97	31,126
Jul 09 2024	1.98	-0.04	-1.79%	2.06	2.06	1.95	49,255
Jul 08 2024	2.016	0.00	-0.10%	1.90	2.026	1.90	133,595
Jul 05 2024	2.018	-0.04	-2.04%	1.90	2.05	1.90	91,140
Jul 03 2024	2.06	0.06	3.00%	2.00	2.06	1.88	35,775
Jul 02 2024	2.00	-0.05	-2.44%	2.00	2.05	1.95	239,945
Jul 01 2024	2.05	0.01	0.49%	2.03	2.12	2.01	138,657
Jun 28 2024	2.0401	-0.13	-5.99%	2.16	2.16	2.00	199,836
Jun 27 2024	2.17	-0.02	-0.91%	2.16	2.18	2.12	48,215
Jun 26 2024	2.19	0.09	4.09%	2.06	2.21	2.00	351,915
Jun 25 2024	2.104	-0.02	-0.75%	2.10	2.12	2.08	36,038
Jun 24 2024	2.12	0.03	1.34%	2.06	2.19	2.06	368,016
Jun 21 2024	2.092	-0.01	-0.38%	2.01	2.14	2.01	36,388
Jun 20 2024	2.10	-0.09	-4.11%	2.15	2.195	2.00	216,414
Jun 18 2024	2.19	0.12	5.80%	2.08	2.20	2.08	33,001
Jun 17 2024	2.07	-0.05	-2.36%	2.15	2.15	2.05	325,818
Jun 14 2024	2.12	-0.05	-2.30%	2.18	2.18	2.09	188,606
Jun 13 2024	2.17	-0.15	-6.26%	2.30	2.30	2.16	179,497
Jun 12 2024	2.315	0.00	0.00%	2.32	2.33	2.30	134,396
Jun 11 2024	2.315	-0.06	-2.32%	2.37	2.37	2.30	89,152
Jun 10 2024	2.37	0.00	0.00%	2.38	2.404	2.36	150,035
Jun 07 2024	2.37	-0.12	-4.82%	2.42	2.48	2.36	69,987
Jun 06 2024	2.49	0.07	2.89%	2.45	2.50	2.40	41,242
Jun 05 2024	2.42	-0.07	-2.89%	2.33	2.49	2.28	82,309
Jun 04 2024	2.492	-0.03	-1.11%	2.50	2.52	2.45	37,891
Jun 03 2024	2.52	0.00	0.00%	2.5999	2.5999	2.50	132,276
May 31 2024	2.52	-0.02	-0.79%	2.54	2.548	2.50	40,940
May 30 2024	2.54	-0.02	-0.78%	2.50	2.58	2.50	38,910
May 29 2024	2.56	-0.01	-0.39%	2.60	2.60	2.51	33,524
May 28 2024	2.57	-0.08	-3.02%	2.50	2.65	2.50	83,385
May 24 2024	2.65	0.09	3.52%	2.63	2.70	2.56	79,954
May 23 2024	2.56	-0.11	-3.94%	2.50	2.66	2.50	9,806
May 22 2024	2.665	-0.13	-4.48%	2.75	2.75	2.62	36,608
May 21 2024	2.79	0.05	1.82%	2.82	2.82	2.76	22,816
May 20 2024	2.74	0.03	0.92%	2.66	2.80	2.66	45,839
May 17 2024	2.715	0.06	2.26%	2.65	2.75	2.63	23,881
May 16 2024	2.655	0.01	0.57%	2.53	2.7175	2.53	19,870
May 15 2024	2.64	0.03	1.15%	2.51	2.71	2.51	23,816
May 14 2024	2.61	-0.11	-4.04%	2.49	2.74	2.49	108,679
May 13 2024	2.72	0.02	0.74%	2.62	2.86	2.62	128,913
May 10 2024	2.70	-0.10	-3.57%	2.81	2.81	2.69	40,778
May 09 2024	2.80	0.10	3.70%	2.71	2.80	2.71	168,407
May 08 2024	2.70	-0.04	-1.39%	2.72	2.75	2.70	80,029
May 07 2024	2.738	-0.04	-1.51%	2.7875	2.7875	2.69	113,797
May 06 2024	2.78	0.00	0.00%	2.6401	2.82	2.6401	59,292
May 03 2024	2.78	0.13	4.91%	2.75	2.79	2.70	124,007
May 02 2024	2.65	0.00	-0.08%	2.51	2.70	2.51	129,124
May 01 2024	2.652	0.01	0.45%	2.57	2.70	2.57	581,224
Apr 30 2024	2.64	0.00	0.00%	2.63	2.64	2.57	31,144
Apr 29 2024	2.64	0.17	6.67%	2.4601	2.65	2.4601	388,180
Apr 26 2024	2.475	-0.02	-0.70%	2.46	2.48	2.45	17,131
Apr 25 2024	2.4925	0.02	0.75%	2.65	2.65	2.37	52,403
Apr 24 2024	2.474	0.01	0.57%	2.65	2.65	2.43	11,374
Apr 23 2024	2.46	-0.02	-0.61%	2.46	2.50	2.44	30,307
Apr 22 2024	2.475	0.07	3.04%	2.35	2.62	2.35	115,010

Pilbara Minerals (PK)

vEmpire Gamer Token

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