Pilbara Minerals Limited (PLS)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -6.98689956332 | 2.29 | 3.7 | 2.1 | 20031232 | 2.253807 | DE |
| 4 | -0.85 | -28.5234899329 | 2.98 | 4.41 | 2.1 | 43429283 | 2.46078857 | DE |
| 12 | -0.82 | -27.7966101695 | 2.95 | 5.01 | 2.1 | 30530355 | 2.73056411 | DE |
| 26 | -1.04 | -32.8075709779 | 3.17 | 5.51 | 2.1 | 27586012 | 2.82722348 | DE |
| 52 | -1.75 | -45.1030927835 | 3.88 | 7.01 | 2.1 | 24404320 | 3.24085577 | DE |
| 156 | -0.63 | -22.8260869565 | 2.76 | 7.01 | 1.975 | 26952337 | 3.69519608 | DE |
| 260 | 1.87 | 719.230769231 | 0.26 | 7.01 | 0.135 | 23519375 | 2.91710871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732166100 | 2.75 | -0.15 | -5.01 | 2.86 | 3.6 | 2.73 | 34542420 |
| 1732079700 | 2.895 | -0.06 | -1.86 | 2.98 | 3.0299999 | 2.88 | 19579144 |
| 1731993300 | 2.95 | -0.15 | -4.84 | 3.05 | 3.08 | 2.91 | 23578927 |
| 1731906900 | 3.1 | 0.02 | 0.65 | 3.09 | 3.17 | 3.06 | 13952396 |
| 1731647700 | 3.08 | -0.12 | -3.60 | 3.17 | 3.5 | 2.7 | 15978031 |
| 1731561300 | 3.195 | 0.09 | 3.06 | 3.18 | 3.27 | 3.15 | 25066261 |
| 1731474900 | 3.1 | 0 | 0.00 | 3.07 | 3.13 | 3.05 | 14149540 |
| 1731388500 | 3.1 | 0.14 | 4.73 | 3.05 | 3.14 | 3.0099999 | 25441131 |
| 1731302100 | 2.96 | -0.04 | -1.17 | 2.94 | 3.02 | 2.91 | 17384662 |
| 1731042900 | 2.995 | -0.01 | -0.17 | 3 | 3.11 | 2.7 | 26115658 |
| 1730956500 | 3 | 0.09 | 2.92 | 2.93 | 3.02 | 2.83 | 30383926 |
| 1730870100 | 2.915 | -0.1 | -3.16 | 3.02 | 3.06 | 2.9 | 14766129 |
| 1730783700 | 3.0099999 | 0.09 | 3.08 | 2.92 | 3.04 | 2.92 | 15227790 |
| 1730697300 | 2.92 | 0.07 | 2.64 | 2.91 | 2.94 | 2.8 | 12904782 |
| 1730438100 | 2.845 | 0.06 | 1.97 | 2.7799999 | 3.1 | 2.7 | 10476338 |
| 1730351700 | 2.79 | -0.08 | -2.79 | 2.86 | 2.87 | 2.7799999 | 16211684 |
| 1730265300 | 2.87 | 0.02 | 0.70 | 2.8 | 3.02 | 2.79 | 28521613 |
| 1730178900 | 2.85 | 0.02 | 0.71 | 2.89 | 2.89 | 2.81 | 14580112 |
| 1730092500 | 2.83 | 0.09 | 3.28 | 2.75 | 2.83 | 2.72 | 14138916 |
| 1729833300 | 2.74 | 0.09 | 3.40 | 2.66 | 2.9 | 2.65 | 23787543 |
| 1729746900 | 2.65 | -0.08 | -2.75 | 2.72 | 2.73 | 2.63 | 16700073 |
| 1729660500 | 2.725 | -0.04 | -1.27 | 2.7799999 | 2.8 | 2.72 | 10741274 |
| 1729574100 | 2.7599999 | -0.01 | -0.36 | 2.72 | 2.79 | 2.71 | 14363866 |
| 1729487700 | 2.77 | 0.1 | 3.75 | 2.7 | 2.81 | 2.69 | 18822207 |
| 1729228500 | 2.67 | -0.01 | -0.37 | 2.64 | 5.01 | 2.6 | 18812008 |
| 1729142100 | 2.68 | -0.01 | -0.37 | 2.72 | 2.7599999 | 2.65 | 26539993 |
| 1729055700 | 2.69 | -0.11 | -3.93 | 2.7599999 | 2.7599999 | 2.64 | 42481742 |
| 1728969300 | 2.8 | -0.07 | -2.44 | 2.88 | 2.91 | 2.79 | 19443045 |
| 1728882900 | 2.87 | -0.02 | -0.69 | 2.91 | 2.935 | 2.83 | 18931436 |
| 1728623700 | 2.89 | -0.06 | -1.87 | 2.93 | 3.41 | 2.89 | 17167000 |
| 1728537300 | 2.945 | 0.11 | 3.70 | 2.9 | 3.4 | 2.87 | 34265415 |
| 1728450900 | 2.84 | -0.18 | -5.96 | 2.95 | 2.975 | 2.83 | 31501695 |
| 1728364500 | 3.02 | -0.11 | -3.36 | 3.13 | 3.2 | 2.98 | 30885196 |
| 1728278100 | 3.125 | 0.1 | 3.14 | 3.21 | 3.2599999 | 3.08 | 27655391 |
| 1728022500 | 3.0299999 | -0.13 | -4.11 | 3.13 | 3.5 | 2.7 | 24330928 |
| 1727936100 | 3.16 | -0.16 | -4.82 | 3.2 | 3.22 | 3.09 | 121384073 |
| 1727849700 | 3.32 | 0.04 | 1.22 | 3.23 | 3.405 | 3.23 | 18169259 |
| 1727763300 | 3.2799999 | 0.03 | 0.92 | 3.2 | 3.31 | 3.2 | 16321036 |
| 1727676900 | 3.25 | 0.09 | 2.85 | 3.22 | 3.3 | 3.21 | 28678207 |
| 1727417700 | 3.16 | 0.18 | 6.04 | 3.1 | 3.195 | 2.8 | 37501139 |
| 1727331300 | 2.98 | 0.02 | 0.51 | 2.88 | 3.02 | 2.86 | 23882738 |
| 1727244900 | 2.965 | 0.04 | 1.54 | 2.95 | 3.04 | 2.95 | 21992493 |
| 1727158500 | 2.92 | 0.15 | 5.23 | 2.7799999 | 2.93 | 2.7799999 | 22494390 |
| 1727072100 | 2.775 | -0.04 | -1.25 | 2.7799999 | 2.81 | 2.75 | 13472999 |
| 1726812900 | 2.81 | -0.07 | -2.43 | 2.89 | 5.51 | 2.5 | 32218164 |
| 1726726500 | 2.88 | 0.05 | 1.77 | 2.85 | 3.2 | 2.79 | 20317275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
