Pilbara Minerals Ltd (PK) (PILBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.96296296296 | 1.35 | 1.5 | 1.19 | 32413 | 1.40816475 | CS |
| 4 | 0.01 | 0.724637681159 | 1.38 | 1.5 | 1.17 | 72353 | 1.34811033 | CS |
| 12 | -0.37 | -21.0227272727 | 1.76 | 2.13 | 1.17 | 91690 | 1.64957807 | CS |
| 26 | -0.635 | -31.3580246914 | 2.025 | 2.3 | 1.17 | 84588 | 1.79286423 | CS |
| 52 | -1.13 | -44.8412698413 | 2.52 | 3 | 1.17 | 100923 | 2.15463348 | CS |
| 156 | -1.21 | -46.5384615385 | 2.6 | 3.71 | 1.17 | 172918 | 2.56479812 | CS |
| 260 | 1.146 | 469.672131148 | 0.244 | 3.71 | 0.081 | 161732 | 1.97165373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.32 | 28221 |
| 1736375340 | 1.44 | 0.01 | 1.02 | 1.5 | 1.5 | 1.44 | 39940 |
| 1736288940 | 1.4255 | 0.03 | 2.15 | 1.19 | 1.44 | 1.19 | 14434 |
| 1736202360 | 1.3955 | 0.01 | 0.76 | 1.4 | 1.44 | 1.3899999 | 21146 |
| 1735942980 | 1.385 | 0.02 | 1.56 | 1.35 | 1.4 | 1.35 | 54130 |
| 1735856700 | 1.3637 | 0.03 | 2.53 | 1.32 | 1.41 | 1.32 | 10417 |
| 1735683960 | 1.33 | -0.02 | -1.48 | 1.3 | 1.33 | 1.3 | 30051 |
| 1735597740 | 1.35 | 0.03 | 1.89 | 1.25 | 1.35 | 1.25 | 93770 |
| 1735338000 | 1.325 | -0.01 | -0.38 | 1.35 | 1.3779999 | 1.27 | 143075 |
| 1735252020 | 1.33 | -0.02 | -1.48 | 1.27 | 1.35 | 1.27 | 175663 |
| 1735078200 | 1.35 | 0.02 | 1.50 | 1.35 | 1.41 | 1.27 | 117665 |
| 1734992400 | 1.33 | 0.03 | 1.92 | 1.25 | 1.34 | 1.195 | 198993 |
| 1734733200 | 1.305 | -0.02 | -1.51 | 1.32 | 1.32 | 1.17 | 76778 |
| 1734646800 | 1.325 | -0.03 | -1.85 | 1.32 | 1.35 | 1.31 | 39230 |
| 1734560940 | 1.35 | -0.04 | -2.53 | 1.37 | 1.385 | 1.35 | 76080 |
| 1734474360 | 1.385 | -0.01 | -0.36 | 1.3725 | 1.3899999 | 1.3725 | 62473 |
| 1734388140 | 1.3899999 | -0.03 | -2.11 | 1.36 | 1.4 | 1.36 | 47290 |
| 1734128940 | 1.42 | -0.06 | -4.05 | 1.3799999 | 1.468 | 1.3799999 | 28865 |
| 1734042480 | 1.48 | 0.04 | 2.78 | 1.46 | 1.49 | 1.46 | 44940 |
| 1733955900 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.375 | 202014 |
| 1733869200 | 1.44 | 0.02 | 1.41 | 1.4 | 1.465 | 1.4 | 50876 |
| 1733782800 | 1.42 | -0.02 | -1.05 | 1.44 | 1.45 | 1.4 | 97164 |
| 1733523600 | 1.435 | -0.04 | -2.65 | 1.46 | 1.46 | 1.41 | 117725 |
| 1733437500 | 1.474 | -0.06 | -3.66 | 1.5 | 1.5149999 | 1.46 | 234130 |
| 1733350980 | 1.53 | -0.06 | -3.77 | 1.568 | 1.568 | 1.51 | 90400 |
| 1733264700 | 1.59 | -0.02 | -1.24 | 1.55 | 1.6254 | 1.55 | 134527 |
| 1733178180 | 1.61 | 0.05 | 3.21 | 1.57 | 1.61 | 1.55 | 40963 |
| 1732918200 | 1.56 | -0.04 | -2.50 | 1.55 | 1.59 | 1.55 | 24243 |
| 1732746540 | 1.6 | -0 | -0.15 | 1.67 | 1.67 | 1.46 | 15530 |
| 1732660140 | 1.6024 | -0.08 | -4.62 | 1.6500999 | 1.67 | 1.42 | 441879 |
| 1732573560 | 1.68 | -0.03 | -2.01 | 1.69 | 1.71 | 1.65 | 111379 |
| 1732314000 | 1.7145 | -0.12 | -6.38 | 1.75 | 1.8 | 1.68 | 178102 |
| 1732227900 | 1.8314 | -0.09 | -4.61 | 1.93 | 1.93 | 1.83 | 91095 |
| 1732141740 | 1.92 | 0.02 | 1.05 | 1.875 | 1.92 | 1.8 | 54321 |
| 1732054800 | 1.9 | -0.1 | -5.16 | 1.98 | 2.0099999 | 1.7 | 37426 |
| 1731968640 | 2.0033 | 0.01 | 0.58 | 1.98 | 2.07 | 1.98 | 69285 |
| 1731709260 | 1.9918 | -0.08 | -3.78 | 1.9991 | 2.016 | 1.98 | 38427 |
| 1731622800 | 2.07 | 0.05 | 2.48 | 2.07 | 2.07 | 2 | 230626 |
| 1731536760 | 2.02 | 0.03 | 1.51 | 2 | 2.06 | 1.99 | 233335 |
| 1731450480 | 1.99 | 0.07 | 3.65 | 2.04 | 2.13 | 1.985 | 42893 |
| 1731363600 | 1.92 | -0.01 | -0.60 | 1.9 | 1.95 | 1.9 | 74312 |
| 1731104400 | 1.9315 | -0.09 | -4.62 | 2 | 2 | 1.9 | 44827 |
| 1731018540 | 2.025 | 0.13 | 6.58 | 1.9 | 2.0400999 | 1.9 | 116418 |
| 1730931600 | 1.9 | -0.09 | -4.52 | 1.85 | 1.91 | 1.8 | 63398 |
| 1730845680 | 1.99 | 0.08 | 4.24 | 1.95 | 2 | 1.92 | 53350 |
| 1730759160 | 1.909 | -0.05 | -2.60 | 1.99 | 1.99 | 1.85 | 33965 |
| 1730496420 | 1.96 | 0.14 | 7.81 | 1.86 | 1.96 | 1.84 | 31382 |
| 1730409780 | 1.818 | -0.06 | -3.30 | 1.84 | 1.84 | 1.76 | 28242 |
| 1730323500 | 1.88 | 0.13 | 7.43 | 1.73 | 2.0099999 | 1.5501 | 26252 |
| 1730237280 | 1.75 | -0.15 | -7.85 | 1.8 | 1.9 | 1.75 | 156490 |
| 1730150880 | 1.899 | 0.08 | 4.63 | 1.809 | 1.97 | 1.62 | 72035 |
| 1729891500 | 1.815 | 0.07 | 3.71 | 1.81 | 1.887 | 1.78 | 55809 |
| 1729805160 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.75 | 188569 |
| 1729718940 | 1.79 | -0.11 | -5.79 | 1.84 | 1.84 | 1.72 | 85524 |
| 1729632300 | 1.9 | 0.07 | 3.83 | 2.12 | 2.12 | 1.845 | 134233 |
| 1729545600 | 1.83 | 0.04 | 1.95 | 1.8 | 1.841 | 1.8 | 78409 |
| 1729286400 | 1.795 | 0 | 0.28 | 1.76 | 1.82 | 1.76 | 80120 |
| 1729200000 | 1.79 | -0.06 | -3.03 | 1.8 | 1.83 | 1.77 | 149041 |
| 1729113960 | 1.846 | -0.01 | -0.75 | 1.9 | 1.93 | 1.805 | 74735 |
| 1729027680 | 1.86 | -0.09 | -4.62 | 1.99 | 1.99 | 1.83 | 47230 |
| 1728941220 | 1.95 | -0.04 | -2.01 | 1.8 | 1.97 | 1.8 | 33515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
