Pivotal Metals Limited (ASX:PVT)
Australia · Delayed Price · Currency is AUD 0.0150
0.00 (0.00%)
Jun 3, 2026, 4:10 PM AEST
Pivotal Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,428,096 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 1,703,809 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 812,349 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,459,376 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 4,064,633 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 16,297,010 |
| May 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 6,573,845 |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 356,578 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 653,384 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,379,728 |
| May 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,493,849 |
| May 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 1,824,751 |
| May 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 1,159,775 |
| May 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 4,664,223 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 404,208 |
| May 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 3,985,125 |
| May 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 4,957,488 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 345,721 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 825,547 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,628,180 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 437,707 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 751,538 |
| May 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 7,838,824 |
| May 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 1,542,389 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 1,998,833 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,698,412 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 5,531,634 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,313,389 |
| Apr 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 6,614,037 |
| Apr 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,448,814 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,723,045 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 981,531 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,305,630 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,761,141 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 627,154 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.41% | 792,522 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.00% | 2,929,243 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 2,495,957 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 408,422 |
| Apr 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 3,210,774 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 588,025 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,829,121 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 2,941,581 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,008,309 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,007,321 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,188,774 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 845,097 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 3,415,535 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,913,288 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 3,301,220 |