Pilbara Minerals Limited (PLS)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -8.63636363636 | 2.2 | 4.41 | 1.965 | 23407150 | 2.10234007 | DE |
| 4 | -0.28 | -12.2270742358 | 2.29 | 4.41 | 1.965 | 23583698 | 2.20910308 | DE |
| 12 | -0.4 | -16.5975103734 | 2.41 | 5.51 | 1.91 | 22338195 | 2.25395196 | DE |
| 26 | -0.91 | -31.1643835616 | 2.92 | 5.51 | 1.91 | 26378991 | 2.59948196 | DE |
| 52 | -1.65 | -45.0819672131 | 3.66 | 5.51 | 1.91 | 24451793 | 3.02268563 | DE |
| 156 | -0.6 | -22.9885057471 | 2.61 | 7.01 | 1.91 | 26851797 | 3.647814 | DE |
| 260 | 1.705 | 559.016393443 | 0.305 | 7.01 | 0.135 | 23832643 | 2.9272285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 2.07 | -0.07 | -3.27 | 2.11 | 4.41 | 2.065 | 21762475 |
| 1740028500 | 2.14 | 0.14 | 6.73 | 2 | 2.9 | 2 | 27336901 |
| 1739942100 | 2.005 | -0.11 | -4.98 | 2.1 | 2.13 | 2 | 25075618 |
| 1739855700 | 2.11 | -0.1 | -4.52 | 2.21 | 2.21 | 2.09 | 24992292 |
| 1739769300 | 2.21 | 0 | 0.00 | 2.2 | 2.24 | 2.165 | 17868463 |
| 1739510100 | 2.21 | -0.01 | -0.45 | 2.27 | 2.41 | 2.195 | 31084218 |
| 1739423700 | 2.22 | 0.11 | 4.96 | 2.19 | 2.25 | 2.18 | 25516680 |
| 1739337300 | 2.115 | 0.01 | 0.24 | 2.13 | 2.1549999 | 2.095 | 25012915 |
| 1739250900 | 2.11 | -0.11 | -4.74 | 2.23 | 2.25 | 2.1 | 27732086 |
| 1739164500 | 2.215 | -0.02 | -0.89 | 2.21 | 2.2599999 | 2.16 | 25734527 |
| 1738905300 | 2.235 | -0.1 | -4.08 | 2.3 | 2.4 | 2.22 | 23604384 |
| 1738818900 | 2.33 | -0.01 | -0.21 | 2.35 | 2.36 | 2.29 | 24946247 |
| 1738732500 | 2.335 | 0.04 | 1.52 | 2.34 | 2.42 | 2.33 | 22962499 |
| 1738646100 | 2.3 | 0.07 | 3.14 | 2.25 | 2.33 | 2.25 | 18085693 |
| 1738559700 | 2.23 | -0.07 | -2.83 | 2.2599999 | 2.2599999 | 2.17 | 27174649 |
| 1738300500 | 2.295 | -0.03 | -1.08 | 2.37 | 2.41 | 2.2599999 | 22162202 |
| 1738214100 | 2.32 | -0.05 | -1.90 | 2.37 | 2.42 | 2.32 | 17487835 |
| 1738127700 | 2.365 | 0.1 | 4.19 | 2.34 | 2.4 | 2.33 | 22716793 |
| 1738041300 | 2.27 | -0.03 | -1.30 | 2.29 | 2.32 | 2.25 | 16833778 |
| 1737695700 | 2.3 | -0.01 | -0.43 | 2.31 | 2.4 | 2.21 | 12436769 |
| 1737609300 | 2.31 | -0.08 | -3.35 | 2.38 | 2.39 | 2.31 | 14843826 |
| 1737522900 | 2.39 | -0.07 | -2.85 | 2.4 | 2.42 | 2.35 | 41162486 |
| 1737436500 | 2.46 | 0.01 | 0.41 | 2.46 | 2.49 | 2.4 | 23343821 |
| 1737350100 | 2.45 | 0.07 | 2.94 | 2.44 | 2.48 | 2.42 | 21642965 |
| 1737090900 | 2.38 | 0.03 | 1.28 | 2.35 | 5.26 | 2.1 | 21306946 |
| 1737004500 | 2.35 | 0.07 | 2.84 | 2.34 | 2.6 | 2 | 14364281 |
| 1736918100 | 2.285 | 0.1 | 4.34 | 2.22 | 2.32 | 2.21 | 24150947 |
| 1736831700 | 2.19 | 0 | 0.00 | 2.23 | 2.23 | 2.1349999 | 26474550 |
| 1736745300 | 2.19 | -0.01 | -0.23 | 2.16 | 2.23 | 2.15 | 14727354 |
| 1736486100 | 2.195 | -0.04 | -1.57 | 2.23 | 2.2799999 | 2.17 | 20397587 |
| 1736399700 | 2.23 | -0.07 | -3.04 | 2.27 | 2.29 | 2.2 | 17716057 |
| 1736313300 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.33 | 2.25 | 15014992 |
| 1736226900 | 2.27 | 0.02 | 1.11 | 2.27 | 2.31 | 2.21 | 17435369 |
| 1736140500 | 2.245 | 0.06 | 2.51 | 2.21 | 2.2799999 | 2.15 | 26722776 |
| 1735881300 | 2.19 | -0.03 | -1.35 | 2.23 | 2.2799999 | 2.18 | 18682508 |
| 1735794900 | 2.22 | 0.03 | 1.37 | 2.2 | 3.3 | 2.15 | 15652329 |
| 1735617660 | 2.19 | -0.01 | -0.45 | 2.18 | 2.225 | 2.18 | 9382975 |
| 1735535700 | 2.2 | 0.01 | 0.23 | 2.18 | 3.3 | 2.1549999 | 13457816 |
| 1735276500 | 2.195 | 0.01 | 0.69 | 2.2 | 2.24 | 1.91 | 13837349 |
| 1735014060 | 2.18 | 0.04 | 1.87 | 2.15 | 3.2 | 2.13 | 8372320 |
| 1734930900 | 2.14 | 0.06 | 2.88 | 2.09 | 2.16 | 2.07 | 16001442 |
| 1734671700 | 2.08 | -0.03 | -1.42 | 2.1 | 5.51 | 2.0099999 | 24978130 |
| 1734585300 | 2.11 | -0.07 | -3.21 | 2.12 | 3.4 | 2.08 | 29794442 |
| 1734498900 | 2.18 | 0.01 | 0.23 | 2.17 | 2.195 | 2.13 | 19690395 |
| 1734412500 | 2.175 | -0.01 | -0.46 | 2.16 | 2.205 | 2.14 | 21383038 |
| 1734326100 | 2.185 | -0.08 | -3.53 | 2.25 | 2.2599999 | 2.18 | 16735621 |
| 1734066900 | 2.265 | -0.1 | -4.03 | 2.32 | 2.81 | 2.25 | 17047367 |
| 1733980500 | 2.36 | 0.1 | 4.42 | 2.2799999 | 3.7 | 2.27 | 23672263 |
| 1733894100 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.31 | 2.225 | 21317872 |
| 1733807700 | 2.3 | 0.14 | 6.48 | 2.29 | 2.4 | 2.255 | 38829276 |
| 1733721300 | 2.16 | -0.09 | -4.00 | 2.22 | 2.8 | 2.16 | 31207645 |
| 1733462100 | 2.25 | -0.06 | -2.60 | 2.3 | 3.1 | 2.21 | 27558020 |
| 1733375700 | 2.31 | -0.09 | -3.75 | 2.36 | 3.2 | 2.285 | 32500993 |
| 1733289300 | 2.4 | -0.11 | -4.19 | 2.48 | 2.52 | 2.4 | 26797827 |
| 1733202900 | 2.505 | 0.05 | 2.24 | 2.47 | 2.57 | 2.46 | 38145961 |
| 1733116500 | 2.45 | 0.06 | 2.51 | 2.41 | 2.48 | 2.39 | 26062362 |
| 1732857300 | 2.39 | 0.01 | 0.42 | 2.37 | 3 | 2.33 | 37394042 |
| 1732770900 | 2.38 | -0.05 | -2.06 | 2.43 | 3.6 | 2.365 | 36919002 |
| 1732684500 | 2.43 | -0.05 | -2.02 | 2.46 | 2.48 | 2.395 | 46387100 |
| 1732598100 | 2.48 | -0.08 | -3.13 | 2.5299999 | 2.56 | 2.46 | 41210587 |
| 1732511700 | 2.56 | -0.04 | -1.54 | 2.61 | 2.67 | 2.5299999 | 276284062 |
| 1732252500 | 2.6 | -0.15 | -5.45 | 2.7599999 | 4.41 | 2.5 | 55011048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
