Pilbara Minerals Ltd (PK) (PILBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0405 | 2.13157894737 | 1.9 | 2 | 1.7 | 30175 | 1.94320484 | CS |
| 4 | -0.2595 | -11.7954545455 | 2.2 | 2.2 | 1.46 | 66891 | 1.83395803 | CS |
| 12 | -0.2195 | -10.162037037 | 2.16 | 2.2 | 1.46 | 89294 | 1.92225827 | CS |
| 26 | -0.5495 | -22.0682730924 | 2.49 | 2.86 | 1.46 | 96800 | 2.23566144 | CS |
| 52 | -0.6995 | -26.4962121212 | 2.64 | 3 | 1.46 | 115444 | 2.36048395 | CS |
| 156 | 0.3805 | 24.391025641 | 1.56 | 3.71 | 1.3 | 179446 | 2.54594891 | CS |
| 260 | 1.6995 | 705.186721992 | 0.241 | 3.71 | 0.081 | 158724 | 1.96570437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 1.87 | -0.06 | -3.11 | 1.9 | 1.96 | 1.855 | 6614 |
| 1726608240 | 1.93 | -0.02 | -1.03 | 1.849 | 1.934 | 1.849 | 18762 |
| 1726521720 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.925 | 44996 |
| 1726262940 | 1.93 | -0.03 | -1.53 | 2 | 2 | 1.925 | 30863 |
| 1726176540 | 1.96 | 0.12 | 6.52 | 1.9 | 1.96 | 1.9 | 49640 |
| 1726090140 | 1.84 | 0.3 | 19.09 | 1.6 | 1.84 | 1.6 | 93735 |
| 1726003500 | 1.545 | -0.09 | -5.21 | 1.6 | 1.6299999 | 1.52 | 62805 |
| 1725917160 | 1.6299999 | 0.05 | 3.16 | 1.46 | 1.66 | 1.46 | 107336 |
| 1725658020 | 1.58 | -0.15 | -8.67 | 1.7 | 1.7 | 1.55 | 146043 |
| 1725571440 | 1.73 | -0.01 | -0.57 | 1.93 | 1.93 | 1.72 | 88621 |
| 1725485040 | 1.74 | -0.08 | -4.40 | 1.8 | 1.82 | 1.73 | 85985 |
| 1725398880 | 1.82 | -0.17 | -8.54 | 1.9 | 1.9 | 1.8 | 86420 |
| 1725053340 | 1.99 | -0.01 | -0.25 | 1.9 | 2.0099999 | 1.9 | 63786 |
| 1724966400 | 1.995 | -0.01 | -0.25 | 1.7 | 2 | 1.7 | 192771 |
| 1724880360 | 2 | -0.06 | -3.03 | 2.1 | 2.1 | 2 | 24886 |
| 1724794080 | 2.0625 | 0.02 | 0.86 | 1.83 | 2.0867 | 1.83 | 15261 |
| 1724707740 | 2.045 | 0.01 | 0.49 | 2.04 | 2.05 | 2 | 71456 |
| 1724448480 | 2.035 | 0.06 | 2.78 | 2 | 2.035 | 1.99 | 55602 |
| 1724362140 | 1.98 | -0.01 | -0.50 | 2.2 | 2.2 | 1.89 | 25349 |
| 1724275380 | 1.99 | 0.09 | 4.74 | 1.9 | 2 | 1.9 | 80430 |
| 1724188800 | 1.9 | -0.03 | -1.55 | 1.89 | 1.9 | 1.87 | 768 |
| 1724102880 | 1.93 | 0.01 | 0.52 | 1.8 | 1.95 | 1.8 | 266710 |
| 1723843740 | 1.92 | 0.07 | 3.78 | 1.95 | 1.95 | 1.83 | 37332 |
| 1723756860 | 1.85 | -0.04 | -1.86 | 1.78 | 1.9 | 1.78 | 92270 |
| 1723670820 | 1.885 | -0.02 | -1.05 | 1.9 | 1.94 | 1.85 | 45306 |
| 1723584360 | 1.905 | -0.1 | -4.75 | 1.75 | 1.95 | 1.75 | 52789 |
| 1723497900 | 2 | -0.02 | -0.99 | 2 | 2 | 1.8 | 94713 |
| 1723238400 | 2.02 | 0.06 | 2.98 | 1.75 | 2.02 | 1.75 | 35825 |
| 1723152000 | 1.9615 | 0.1 | 5.46 | 1.95 | 1.99 | 1.92 | 284779 |
| 1723065720 | 1.86 | 0.04 | 1.97 | 1.85 | 1.98 | 1.83 | 19567 |
| 1722979800 | 1.824 | 0.02 | 1.33 | 1.7625 | 1.84 | 1.75 | 23451 |
| 1722893340 | 1.8 | 0 | 0.00 | 1.936 | 1.936 | 1.74 | 443600 |
| 1722634140 | 1.8 | -0.14 | -7.22 | 1.83 | 1.99 | 1.8 | 46604 |
| 1722547620 | 1.94 | 0.02 | 1.04 | 1.95 | 1.99 | 1.9 | 203483 |
| 1722461340 | 1.92 | 0.08 | 4.46 | 1.82 | 1.92 | 1.8 | 28701 |
| 1722374820 | 1.838 | -0.04 | -2.34 | 1.83 | 1.88 | 1.82 | 48057 |
| 1722288180 | 1.882 | -0.09 | -4.47 | 1.885 | 1.92 | 1.85 | 91146 |
| 1722029100 | 1.97 | 0.07 | 3.68 | 1.95 | 1.99 | 1.875 | 80866 |
| 1721942400 | 1.9 | 0.04 | 2.15 | 1.85 | 1.92 | 1.82 | 202090 |
| 1721856480 | 1.86 | -0.03 | -1.59 | 1.98 | 1.98 | 1.86 | 17330 |
| 1721770140 | 1.89 | -0.05 | -2.58 | 1.95 | 1.95 | 1.86 | 107036 |
| 1721683740 | 1.94 | -0.01 | -0.51 | 1.95 | 1.99 | 1.91 | 96108 |
| 1721424180 | 1.95 | -0.04 | -2.01 | 1.966 | 2 | 1.95 | 35722 |
| 1721337960 | 1.9899 | -0.01 | -0.51 | 2 | 2 | 1.97 | 67568 |
| 1721251320 | 2 | -0.03 | -1.48 | 1.9 | 2.08 | 1.9 | 25437 |
| 1721164920 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.0299999 | 1.99 | 141550 |
| 1721078940 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.108 | 2.02 | 113960 |
| 1720819200 | 2.09 | 0.02 | 1.21 | 2.09 | 2.1 | 2 | 60844 |
| 1720733280 | 2.065 | 0.04 | 1.98 | 2.0373 | 2.09 | 2.0373 | 96512 |
| 1720646880 | 2.025 | 0.04 | 2.27 | 2.025 | 2.06 | 1.97 | 31126 |
| 1720560540 | 1.98 | -0.04 | -1.79 | 2.06 | 2.06 | 1.95 | 49255 |
| 1720473600 | 2.016 | -0 | -0.10 | 1.9 | 2.0259999 | 1.9 | 133595 |
| 1720214640 | 2.0179999 | -0.04 | -2.04 | 1.9 | 2.05 | 1.9 | 91140 |
| 1720041000 | 2.06 | 0.06 | 3.00 | 2 | 2.06 | 1.88 | 35775 |
| 1719955740 | 2 | -0.05 | -2.44 | 2 | 2.05 | 1.95 | 239945 |
| 1719868980 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.12 | 2.0099999 | 138657 |
| 1719610020 | 2.0400999 | -0.13 | -5.99 | 2.16 | 2.16 | 2 | 199836 |
| 1719523200 | 2.17 | -0.02 | -0.91 | 2.16 | 2.18 | 2.12 | 48215 |
| 1719437040 | 2.19 | 0.09 | 4.09 | 2.06 | 2.21 | 2 | 351915 |
| 1719350880 | 2.104 | -0.02 | -0.75 | 2.1 | 2.12 | 2.08 | 36038 |
| 1719264540 | 2.12 | 0.03 | 1.34 | 2.06 | 2.19 | 2.06 | 368016 |
| 1719005220 | 2.092 | -0.01 | -0.38 | 2.0099999 | 2.14 | 2.0099999 | 36388 |
| 1718918640 | 2.1 | -0.09 | -4.11 | 2.15 | 2.195 | 2 | 216414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
