Pivotal Metals Limited (ASX:PVT)
Australia · Delayed Price · Currency is AUD 0.0190
+0.0010 (5.56%)
Sep 14, 2026, 4:10 PM AEST
Pivotal Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 5,046,653 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 2,031,231 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 7,242,975 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 5,722,369 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,694,249 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,065,302 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 6,825,784 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 27,487,537 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 10,052,830 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,685,822 |
| Aug 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 2,188,724 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 8,012,416 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,926,666 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 992,272 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,515,395 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 3,995,040 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 4,573,988 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 7,479,655 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 491,258 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 362,114 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 562,959 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 2,393,431 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 682,002 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 3,263,110 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,044,045 |
| Aug 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 963,095 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 845,894 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,426 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,333,700 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,094,947 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,897,788 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 1,217,073 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,431,429 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 4,614,304 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 3,212,824 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 4,086,154 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 584,006 |
| Jul 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 4,352,226 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 506,849 |
| Jul 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,033,974 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 8,039,060 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 12,213,543 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,435,701 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 2,897,749 |
| Jul 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 11,472,390 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,424,388 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 5,548,249 |
| Jul 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 14,090,498 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 9,843,798 |