Pilbara Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.44	0.44	0.39	0.40	0.40	-8.05%	338,558
Nov 5, 2026	0.43	0.44	0.40	0.44	0.44	10.13%	246,652
Nov 4, 2026	0.39	0.40	0.37	0.40	0.40	2.60%	152,622
Nov 3, 2026	0.40	0.41	0.39	0.39	0.39	-4.94%	65,159
Nov 2, 2026	0.38	0.41	0.36	0.41	0.41	8.00%	396,499
Oct 30, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	179,787
Oct 29, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	376,639
Oct 28, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	112,504
Oct 27, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	124,487
Oct 26, 2026	0.39	0.41	0.39	0.39	0.39	2.63%	110,737
Oct 23, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	428,240
Oct 22, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	121,358
Oct 21, 2026	0.44	0.44	0.43	0.44	0.44	-	66,380
Oct 20, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	83,288
Oct 19, 2026	0.46	0.47	0.42	0.45	0.45	-3.26%	771,065
Oct 16, 2026	0.48	0.48	0.42	0.46	0.46	4.55%	1,012,876
Oct 15, 2026	0.48	0.48	0.43	0.44	0.44	-8.33%	283,047
Oct 14, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	123,721
Oct 13, 2026	0.49	0.50	0.45	0.47	0.47	-4.08%	360,118
Oct 12, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	318,447
Oct 9, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	144,259
Oct 8, 2026	0.51	0.51	0.48	0.48	0.48	-7.69%	346,267
Oct 7, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	47,743
Oct 6, 2026	0.52	0.54	0.51	0.51	0.51	-	190,461
Oct 5, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	21,653
Oct 2, 2026	0.52	0.54	0.52	0.52	0.52	1.96%	167,516
Oct 1, 2026	0.55	0.55	0.51	0.51	0.51	-	87,984
Sep 30, 2026	0.55	0.56	0.51	0.51	0.51	-4.67%	314,894
Sep 29, 2026	0.51	0.54	0.51	0.54	0.54	5.94%	110,149
Sep 28, 2026	0.56	0.56	0.50	0.51	0.51	-8.18%	362,866
Sep 25, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	300,265
Sep 24, 2026	0.56	0.58	0.55	0.56	0.56	-6.72%	156,138
Sep 23, 2026	0.57	0.60	0.57	0.60	0.60	0.85%	470,353
Sep 22, 2026	0.53	0.59	0.53	0.59	0.59	11.32%	539,617
Sep 21, 2026	0.57	0.59	0.53	0.53	0.53	-7.83%	507,107
Sep 18, 2026	0.56	0.59	0.56	0.58	0.58	2.68%	393,715
Sep 17, 2026	0.53	0.57	0.50	0.56	0.56	5.66%	711,226
Sep 16, 2026	0.48	0.53	0.48	0.53	0.53	11.58%	229,283
Sep 15, 2026	0.51	0.51	0.48	0.48	0.48	-6.86%	127,006
Sep 14, 2026	0.50	0.51	0.48	0.51	0.51	3.03%	458,793
Sep 11, 2026	0.50	0.51	0.48	0.50	0.50	-1.98%	188,217
Sep 10, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	118,687
Sep 9, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	126,791
Sep 8, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	312,530
Sep 7, 2026	0.53	0.55	0.53	0.53	0.53	-	91,688
Sep 4, 2026	0.51	0.53	0.50	0.53	0.53	6.00%	94,213
Sep 3, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	179,808
Sep 2, 2026	0.55	0.55	0.50	0.51	0.51	-7.27%	335,268
Sep 1, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	35,228
Aug 31, 2026	0.55	0.56	0.53	0.54	0.54	-5.26%	588,804