Pilbara Minerals Limited (PLR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -1.86261361943 | 1.3422 | 1.4102 | 1.3022 | 24864 | 1.34374553 | DE |
| 4 | -0.0826 | -5.90084297757 | 1.3998 | 1.45 | 1.2 | 57682 | 1.31282084 | DE |
| 12 | -0.3802 | -22.3989631201 | 1.6974 | 1.94 | 1.2 | 45198 | 1.50047167 | DE |
| 26 | -0.5346 | -28.8692083378 | 1.8518 | 2.0804999 | 1.2 | 43133 | 1.62785869 | DE |
| 52 | -0.9688 | -42.3797025372 | 2.286 | 2.678 | 1.2 | 40732 | 1.91669598 | DE |
| 156 | -1.4648 | -52.652767793 | 2.782 | 2.91 | 1.2 | 44605 | 2.04559358 | DE |
| 260 | -1.4648 | -52.652767793 | 2.782 | 2.91 | 1.2 | 44605 | 2.04559358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.3082 | -0.01 | -0.46 | 1.3232 | 1.345 | 1.3082 | 2463 |
| 1736458020 | 1.3142 | -0.08 | -5.44 | 1.3412 | 1.3532 | 1.3142 | 57155 |
| 1736371620 | 1.3898 | 0.03 | 2.21 | 1.3998 | 1.4101999 | 1.3608 | 11314 |
| 1736285220 | 1.3597999 | -0.01 | -1.03 | 1.3648 | 1.3898 | 1.3404 | 12805 |
| 1736198820 | 1.374 | 0.03 | 2.45 | 1.3302 | 1.3798 | 1.3233999 | 32671 |
| 1735939620 | 1.3412 | 0.03 | 2.01 | 1.3422 | 1.3422 | 1.3022 | 10374 |
| 1735853220 | 1.3148 | 0.02 | 1.91 | 1.3022 | 1.3244 | 1.3022 | 25544 |
| 1735594020 | 1.2902 | -0.01 | -0.98 | 1.2931999 | 1.346 | 1.2902 | 10016 |
| 1735334820 | 1.303 | 0 | 0.23 | 1.2902 | 1.33 | 1.2742 | 73689 |
| 1734989220 | 1.3 | 0.04 | 3.19 | 1.2 | 1.31 | 1.2 | 90039 |
| 1734730020 | 1.2598 | -0.01 | -0.80 | 1.2518 | 1.2598 | 1.2248 | 21789 |
| 1734643620 | 1.27 | -0.04 | -2.92 | 1.284 | 1.293 | 1.25 | 68949 |
| 1734557220 | 1.3082 | -0 | -0.09 | 1.3202 | 1.338 | 1.3082 | 244349 |
| 1734470820 | 1.3093999 | -0.02 | -1.19 | 1.3393999 | 1.357 | 1.27 | 92856 |
| 1734384420 | 1.3252 | -0.07 | -4.68 | 1.3799999 | 1.3802 | 1.3252 | 77428 |
| 1734125220 | 1.3902 | -0.07 | -4.56 | 1.3998 | 1.45 | 1.3802 | 36257 |
| 1734038820 | 1.4565999 | 0.08 | 5.49 | 1.4101999 | 1.4624 | 1.4101999 | 22300 |
| 1733952420 | 1.3808 | -0.04 | -3.12 | 1.4064 | 1.4064 | 1.3799999 | 42251 |
| 1733866020 | 1.4252 | 0.07 | 4.81 | 1.3702 | 1.4262 | 1.3702 | 63623 |
| 1733779620 | 1.3597999 | -0.01 | -0.74 | 1.37 | 1.37 | 1.3198 | 215957 |
| 1733520420 | 1.37 | -0.03 | -2.14 | 1.3954 | 1.3954 | 1.3402 | 48082 |
| 1733434020 | 1.4 | -0.06 | -4.11 | 1.4232 | 1.4398 | 1.4 | 60245 |
| 1733347620 | 1.46 | -0.09 | -5.79 | 1.4924 | 1.51 | 1.4488 | 65797 |
| 1733261220 | 1.5498 | 0.05 | 3.67 | 1.5 | 1.5698 | 1.4936 | 19560 |
| 1733174820 | 1.495 | -0 | -0.31 | 1.5296 | 1.5296 | 1.4618 | 39655 |
| 1732915620 | 1.4996 | -0 | -0.01 | 1.4742 | 1.5002 | 1.4738 | 92573 |
| 1732829220 | 1.4998 | -0 | -0.03 | 1.4916 | 1.4998 | 1.4802 | 50608 |
| 1732742820 | 1.5002 | -0.08 | -5.04 | 1.55 | 1.5502 | 1.5002 | 33281 |
| 1732656420 | 1.5798 | -0.03 | -1.81 | 1.56 | 1.5798 | 1.5338 | 24752 |
| 1732570020 | 1.609 | -0.1 | -5.66 | 1.596 | 1.6202 | 1.5804 | 93903 |
| 1732310820 | 1.7056 | -0.01 | -0.85 | 1.6456 | 1.7056 | 1.59 | 52696 |
| 1732224420 | 1.7202 | -0.09 | -4.97 | 1.7738 | 1.775 | 1.7002 | 12443 |
| 1732138020 | 1.8102 | 0.01 | 0.50 | 1.7598 | 1.829 | 1.7598 | 9505 |
| 1732051620 | 1.8012 | -0.05 | -2.65 | 1.8408 | 1.8408 | 1.7494 | 24588 |
| 1731965220 | 1.8502 | -0.04 | -1.86 | 1.8738 | 1.8898 | 1.8502 | 23677 |
| 1731705960 | 1.8852 | -0.05 | -2.82 | 1.8948 | 1.9098 | 1.88 | 31283 |
| 1731619560 | 1.94 | 0.04 | 2.11 | 1.9294 | 1.94 | 1.9132 | 21453 |
| 1731533160 | 1.9 | 0.02 | 1.05 | 1.8802 | 1.9382 | 1.875 | 39115 |
| 1731446820 | 1.8802 | 0.04 | 2.20 | 1.9228 | 1.9228 | 1.8676 | 48207 |
| 1731360420 | 1.8398 | 0.03 | 1.91 | 1.8002 | 1.8398 | 1.7624 | 38080 |
| 1731101220 | 1.8054 | -0.02 | -1.34 | 1.832 | 1.8578 | 1.8054 | 12018 |
| 1731014760 | 1.83 | 0.08 | 4.33 | 1.8422 | 1.8598 | 1.823 | 36907 |
| 1730928360 | 1.754 | -0.07 | -4.02 | 1.7994 | 1.7998 | 1.7102 | 127488 |
| 1730841960 | 1.8274 | 0.07 | 3.83 | 1.8048 | 1.8276 | 1.7858 | 31978 |
| 1730755560 | 1.76 | 0.03 | 1.72 | 1.7502 | 1.7898 | 1.7502 | 15216 |
| 1730496360 | 1.7302 | 0.06 | 3.59 | 1.7102 | 1.7584 | 1.6796 | 16759 |
| 1730409960 | 1.6702 | -0.01 | -0.60 | 1.7154 | 1.7154 | 1.6702 | 10058 |
| 1730323560 | 1.6802 | -0.07 | -3.98 | 1.7678 | 1.7678 | 1.6802 | 16206 |
| 1730237160 | 1.7498 | 0.01 | 0.56 | 1.7498 | 1.7498 | 1.7182 | 10552 |
| 1730150760 | 1.74 | 0.08 | 4.82 | 1.7024 | 1.7468 | 1.7002 | 37713 |
| 1729888020 | 1.66 | 0.02 | 1.21 | 1.6521999 | 1.678 | 1.652 | 11000 |
| 1729801560 | 1.6402 | -0.04 | -2.37 | 1.6606 | 1.6606 | 1.6402 | 37281 |
| 1729715160 | 1.68 | -0.06 | -3.44 | 1.7084 | 1.7084 | 1.6601999 | 49423 |
| 1729628760 | 1.7398 | 0.01 | 0.68 | 1.7268 | 1.7398 | 1.6902 | 3970 |
| 1729542360 | 1.728 | 0.06 | 3.80 | 1.735 | 1.745 | 1.6754 | 12903 |
| 1729283160 | 1.6648 | -0.02 | -0.89 | 1.6974 | 1.6974 | 1.6501999 | 17554 |
| 1729196760 | 1.6798 | -0.02 | -1.15 | 1.67 | 1.6798 | 1.66 | 43274 |
| 1729110360 | 1.6994 | -0.02 | -0.97 | 1.6454 | 1.6994 | 1.6359999 | 44153 |
| 1729023960 | 1.716 | -0.06 | -3.61 | 1.7498 | 1.7498 | 1.7142 | 26895 |
| 1728937620 | 1.7802 | -0.03 | -1.80 | 1.7998 | 1.8098 | 1.7702 | 27764 |
| 1728678360 | 1.8128 | -0.01 | -0.38 | 1.7624 | 1.8128 | 1.7624 | 16261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
