Pilbara Minerals Limited (PLS)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.3300330033 | 3.03 | 3.7 | 2.89 | 18256218 | 3.00862644 | DE |
| 4 | -0.13 | -4.10094637224 | 3.17 | 5.26 | 2.8 | 26139003 | 3.10599001 | DE |
| 12 | -0.79 | -20.6266318538 | 3.83 | 5.51 | 2.5 | 21149411 | 3.52342418 | DE |
| 26 | -0.52 | -14.606741573 | 3.56 | 7.01 | 2.5 | 21897397 | 3.68308307 | DE |
| 52 | -2.02 | -39.9209486166 | 5.06 | 7.01 | 2.5 | 25059036 | 3.92709427 | DE |
| 156 | 1.47 | 93.6305732484 | 1.57 | 7.01 | 1.423 | 26503711 | 3.63557498 | DE |
| 260 | 2.555 | 526.804123711 | 0.485 | 7.01 | 0.135 | 21929611 | 2.82201977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 3 | -0.04 | -1.15 | 3.02 | 4.7 | 2.9 | 13336680 |
| 1721024100 | 3.035 | -0.04 | -1.14 | 3.08 | 3.4 | 3.025 | 18224800 |
| 1720764900 | 3.07 | 0.07 | 2.33 | 3.04 | 3.115 | 3 | 15570966 |
| 1720678500 | 3 | 0.05 | 1.69 | 3.0099999 | 3.7 | 2.96 | 19701686 |
| 1720592100 | 2.95 | -0.06 | -1.99 | 2.93 | 3.7 | 2.89 | 21970686 |
| 1720505700 | 3.0099999 | 0.05 | 1.69 | 3.0299999 | 3.2 | 2.96 | 15812953 |
| 1720419300 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.02 | 2.93 | 12569163 |
| 1720160100 | 3.0099999 | -0.04 | -1.15 | 3.0299999 | 3.2 | 3 | 13590457 |
| 1720073700 | 3.045 | 0.04 | 1.16 | 3.1 | 3.7 | 3.0299999 | 14884033 |
| 1719987300 | 3.0099999 | 0.03 | 1.01 | 2.96 | 3.07 | 2.93 | 25186865 |
| 1719900900 | 2.98 | -0.1 | -3.25 | 3.1 | 4 | 2.93 | 38078794 |
| 1719814500 | 3.08 | -0.01 | -0.32 | 3.08 | 3.085 | 3.02 | 20363509 |
| 1719555300 | 3.09 | -0.18 | -5.36 | 3.19 | 3.81 | 2.8 | 30855303 |
| 1719468900 | 3.265 | 0.02 | 0.77 | 3.2599999 | 4.8 | 3.2 | 28806083 |
| 1719382500 | 3.24 | 0.09 | 2.69 | 3.11 | 3.2599999 | 3.07 | 43518919 |
| 1719296100 | 3.1549999 | 0.05 | 1.61 | 3.16 | 4 | 3.12 | 22825045 |
| 1719209700 | 3.105 | 0.02 | 0.65 | 3.13 | 3.18 | 3.08 | 28544528 |
| 1718950500 | 3.085 | -0.11 | -3.44 | 3.15 | 5.26 | 3.06 | 66060642 |
| 1718864100 | 3.195 | -0.03 | -0.93 | 3.22 | 4.7 | 3.18 | 24540704 |
| 1718777700 | 3.225 | -0.04 | -1.07 | 3.24 | 4.5 | 3.19 | 17900577 |
| 1718691300 | 3.2599999 | 0.13 | 4.15 | 3.17 | 3.27 | 3.14 | 43774343 |
| 1718604900 | 3.13 | -0.11 | -3.40 | 3.19 | 4.2 | 3.1 | 32015473 |
| 1718345700 | 3.24 | -0.08 | -2.26 | 3.2599999 | 4.11 | 3.23 | 25688149 |
| 1718259300 | 3.315 | -0.14 | -3.91 | 3.35 | 3.405 | 3.31 | 25485191 |
| 1718172900 | 3.45 | -0.07 | -1.85 | 3.46 | 3.52 | 3.42 | 40102699 |
| 1718086500 | 3.515 | -0.15 | -4.09 | 3.64 | 3.64 | 3.5 | 20247761 |
| 1717740900 | 3.665 | -0.08 | -2.01 | 3.76 | 4.11 | 3.66 | 13717284 |
| 1717654500 | 3.74 | 0.04 | 0.94 | 3.75 | 4.5 | 3.73 | 13398793 |
| 1717568100 | 3.705 | -0.06 | -1.59 | 3.73 | 3.75 | 3.665 | 16626929 |
| 1717481700 | 3.765 | -0.06 | -1.57 | 3.81 | 3.83 | 3.75 | 15926755 |
| 1717395300 | 3.825 | 0.04 | 1.06 | 3.82 | 3.9 | 3.82 | 13533886 |
| 1717136100 | 3.785 | -0.02 | -0.39 | 3.83 | 4.1 | 3.74 | 44903684 |
| 1717049700 | 3.8 | -0.09 | -2.31 | 3.82 | 4.4 | 3.76 | 26673322 |
| 1716963300 | 3.89 | -0.02 | -0.51 | 3.85 | 3.935 | 3.83 | 13950980 |
| 1716876900 | 3.91 | 0.01 | 0.26 | 3.91 | 3.92 | 3.87 | 9375516 |
| 1716790500 | 3.9 | -0.04 | -0.89 | 3.98 | 3.99 | 3.89 | 14916439 |
| 1716531300 | 3.935 | -0.08 | -1.87 | 3.97 | 4.11 | 3.92 | 11560324 |
| 1716444900 | 4.01 | -0.05 | -1.23 | 4.04 | 4.07 | 4.01 | 12312049 |
| 1716358500 | 4.0599999 | -0.09 | -2.17 | 4.14 | 4.15 | 4.0599999 | 20968972 |
| 1716272100 | 4.15 | -0.03 | -0.60 | 4.18 | 4.19 | 4.13 | 19695424 |
| 1716185700 | 4.175 | 0.08 | 1.83 | 4.13 | 4.18 | 4.11 | 15207602 |
| 1715926500 | 4.1 | 0.1 | 2.50 | 4.0199999 | 5.51 | 2.5 | 22427328 |
| 1715840100 | 4 | 0.01 | 0.25 | 3.98 | 4.4 | 3.94 | 17443657 |
| 1715753700 | 3.99 | 0.01 | 0.25 | 4.05 | 4.07 | 3.97 | 12606869 |
| 1715667300 | 3.98 | -0.09 | -2.21 | 4.08 | 4.15 | 3.975 | 19833970 |
| 1715580900 | 4.07 | -0.07 | -1.57 | 4.1 | 4.13 | 4.01 | 14967286 |
| 1715321700 | 4.135 | -0.04 | -0.84 | 4.19 | 4.22 | 3.7 | 15581037 |
| 1715235300 | 4.17 | 0.01 | 0.24 | 4.13 | 4.18 | 4.09 | 14985456 |
| 1715148900 | 4.16 | 0 | 0.12 | 4.15 | 4.19 | 4.13 | 8302448 |
| 1715062500 | 4.155 | -0.05 | -1.19 | 4.21 | 4.23 | 4.13 | 17189428 |
| 1714976100 | 4.205 | 0.02 | 0.48 | 4.2 | 4.24 | 4.17 | 10788042 |
| 1714716900 | 4.1849999 | 0.14 | 3.59 | 4.13 | 4.2 | 3.8 | 20816629 |
| 1714630500 | 4.04 | -0.05 | -1.10 | 4.0599999 | 4.07 | 3.955 | 15928700 |
| 1714544100 | 4.085 | 0.04 | 1.11 | 3.96 | 4.14 | 3.94 | 13907081 |
| 1714457700 | 4.04 | 0.09 | 2.28 | 4.07 | 4.2 | 4.01 | 27016619 |
| 1714371300 | 3.95 | 0.15 | 3.95 | 3.87 | 3.96 | 3.85 | 22193164 |
| 1714112100 | 3.8 | -0.05 | -1.30 | 3.79 | 4.1 | 3.73 | 15043224 |
| 1713939300 | 3.85 | 0.06 | 1.45 | 3.87 | 3.93 | 3.82 | 14309835 |
| 1713852900 | 3.795 | -0.06 | -1.43 | 3.83 | 3.85 | 3.79 | 14237772 |
| 1713766500 | 3.85 | 0.02 | 0.52 | 3.79 | 3.9 | 3.78 | 14154712 |
| 1713507300 | 3.83 | -0.06 | -1.54 | 3.88 | 5.26 | 3.4 | 27827840 |
| 1713420900 | 3.89 | 0.04 | 1.04 | 3.88 | 3.91 | 3.85 | 16050375 |
| 1713334500 | 3.85 | 0.01 | 0.26 | 3.83 | 3.89 | 3.81 | 9347961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
