Pilbara Minerals Limited (ASX:PLS)
Australia flag Australia · Delayed Price · Currency is AUD
2.300
-0.040 (-1.71%)
Aug 28, 2025, 4:18 PM AEST

Pilbara Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.292.352.242.302.30-1.71%40,193,586
Aug 27, 20252.222.342.212.342.348.84%61,196,699
Aug 26, 20252.152.192.092.152.15-0.46%56,217,458
Aug 25, 20252.182.212.122.162.162.37%39,508,543
Aug 22, 20252.202.222.092.112.11-4.52%37,996,178
Aug 21, 20252.132.222.092.212.215.24%36,395,051
Aug 20, 20252.232.232.072.102.10-7.89%49,410,808
Aug 19, 20252.302.312.242.282.280.44%27,990,111
Aug 18, 20252.242.312.222.272.273.18%40,919,142
Aug 15, 20252.162.212.112.202.201.85%32,629,994
Aug 14, 20252.182.232.152.162.160.93%47,361,811
Aug 13, 20252.202.232.132.142.14-6.55%75,323,032
Aug 12, 20252.282.352.192.292.29-0.87%71,150,120
Aug 11, 20252.202.312.162.312.3119.69%113,222,648
Aug 8, 20251.781.951.761.931.939.04%76,369,043
Aug 7, 20251.711.801.681.771.773.51%53,754,014
Aug 6, 20251.701.761.681.711.71-29,616,697
Aug 5, 20251.711.741.681.711.711.18%43,501,913
Aug 4, 20251.651.711.611.691.691.20%31,503,590
Aug 1, 20251.611.681.601.671.673.73%38,258,667
Jul 31, 20251.651.671.581.611.61-6.94%78,132,652
Jul 30, 20251.711.811.661.731.732.98%82,485,650
Jul 29, 20251.691.711.621.681.68-1.18%84,086,640
Jul 28, 20251.881.881.691.701.70-11.92%104,138,747
Jul 25, 20251.861.951.831.931.931.58%64,833,104
Jul 24, 20251.791.951.741.901.903.83%108,466,591
Jul 23, 20251.911.971.801.831.83-2.66%79,176,399
Jul 22, 20251.791.881.761.881.885.62%60,116,169
Jul 21, 20251.711.811.701.781.784.09%50,216,587
Jul 18, 20251.671.731.631.711.718.23%86,898,766
Jul 17, 20251.521.591.461.581.581.94%89,592,071
Jul 16, 20251.561.591.531.551.55-1.90%36,389,693
Jul 15, 20251.631.641.561.581.58-4.24%54,523,789
Jul 14, 20251.531.681.491.651.656.45%57,154,497
Jul 11, 20251.561.631.541.551.551.31%53,226,087
Jul 10, 20251.491.541.481.531.531.32%42,589,265
Jul 9, 20251.541.551.511.511.512.03%49,432,804
Jul 8, 20251.441.521.411.481.482.07%37,401,705
Jul 7, 20251.531.531.441.451.45-4.61%30,788,942
Jul 4, 20251.521.541.481.521.52-0.65%38,669,203
Jul 3, 20251.451.561.451.531.5311.68%94,550,166
Jul 2, 20251.361.371.341.371.370.74%26,249,733
Jul 1, 20251.361.371.321.361.361.49%28,883,672
Jun 30, 20251.391.411.341.341.34-2.90%36,161,374
Jun 27, 20251.351.411.341.381.384.55%65,760,884
Jun 26, 20251.251.381.251.321.325.60%59,748,127
Jun 25, 20251.311.321.231.251.25-3.10%33,065,873
Jun 24, 20251.241.291.221.291.296.61%37,388,039
Jun 23, 20251.201.231.181.211.21-1.63%33,056,574
Jun 20, 20251.261.291.231.231.23-5.38%102,507,207