Pilbara Minerals Limited (ASX:PLS)
Australia · Delayed Price · Currency is AUD 1.670
+0.065 (4.05%)
Aug 1, 2025, 4:16 PM AEST
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 3.73% | 34,818,137 |
| Jul 31, 2025 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -6.94% | 78,132,652 |
| Jul 30, 2025 | 1.71 | 1.81 | 1.66 | 1.73 | 1.73 | 2.98% | 82,485,650 |
| Jul 29, 2025 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -1.18% | 84,086,640 |
| Jul 28, 2025 | 1.88 | 1.88 | 1.69 | 1.70 | 1.70 | -11.92% | 104,138,747 |
| Jul 25, 2025 | 1.86 | 1.95 | 1.83 | 1.93 | 1.93 | 1.58% | 64,833,104 |
| Jul 24, 2025 | 1.79 | 1.95 | 1.74 | 1.90 | 1.90 | 3.83% | 108,466,591 |
| Jul 23, 2025 | 1.91 | 1.97 | 1.80 | 1.83 | 1.83 | -2.66% | 79,176,399 |
| Jul 22, 2025 | 1.79 | 1.88 | 1.76 | 1.88 | 1.88 | 5.62% | 60,116,169 |
| Jul 21, 2025 | 1.71 | 1.81 | 1.70 | 1.78 | 1.78 | 4.09% | 50,216,587 |
| Jul 18, 2025 | 1.67 | 1.73 | 1.63 | 1.71 | 1.71 | 8.23% | 86,898,766 |
| Jul 17, 2025 | 1.52 | 1.59 | 1.46 | 1.58 | 1.58 | 1.94% | 89,592,071 |
| Jul 16, 2025 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 36,389,693 |
| Jul 15, 2025 | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -4.24% | 54,523,789 |
| Jul 14, 2025 | 1.53 | 1.68 | 1.49 | 1.65 | 1.65 | 6.45% | 57,154,497 |
| Jul 11, 2025 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | 1.31% | 53,226,087 |
| Jul 10, 2025 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 42,589,265 |
| Jul 9, 2025 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | 2.03% | 49,432,804 |
| Jul 8, 2025 | 1.44 | 1.52 | 1.41 | 1.48 | 1.48 | 2.07% | 37,401,705 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -4.61% | 30,788,942 |
| Jul 4, 2025 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 38,669,203 |
| Jul 3, 2025 | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | 11.68% | 94,550,166 |
| Jul 2, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 26,249,733 |
| Jul 1, 2025 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 28,883,672 |
| Jun 30, 2025 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 36,161,374 |
| Jun 27, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 4.55% | 65,760,884 |
| Jun 26, 2025 | 1.25 | 1.38 | 1.25 | 1.32 | 1.32 | 5.60% | 59,748,127 |
| Jun 25, 2025 | 1.31 | 1.32 | 1.23 | 1.25 | 1.25 | -3.10% | 33,065,873 |
| Jun 24, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 6.61% | 37,388,039 |
| Jun 23, 2025 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 33,056,574 |
| Jun 20, 2025 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 102,507,207 |
| Jun 19, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | - | 27,151,967 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -3.70% | 32,803,276 |
| Jun 17, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 37,922,999 |
| Jun 16, 2025 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 39,015,573 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 31,490,736 |
| Jun 12, 2025 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -6.29% | 39,839,892 |
| Jun 11, 2025 | 1.39 | 1.49 | 1.38 | 1.43 | 1.43 | 5.93% | 54,808,232 |
| Jun 10, 2025 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 5.47% | 46,026,855 |
| Jun 6, 2025 | 1.31 | 1.34 | 1.24 | 1.28 | 1.28 | -5.19% | 38,128,643 |
| Jun 5, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 50,957,028 |
| Jun 4, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 50,248,136 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | - | 58,657,292 |
| Jun 2, 2025 | 1.22 | 1.23 | 1.14 | 1.14 | 1.14 | -8.06% | 46,247,423 |
| May 30, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | -6.06% | 43,679,672 |
| May 29, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 29,168,305 |
| May 28, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 18,875,290 |
| May 27, 2025 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 21,399,203 |
| May 26, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 19,585,972 |
| May 23, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 19,387,922 |