Pivotal Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	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
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	412,719
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,108,178
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,994,415
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-	957,090
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	2,755,639
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	8,082,693
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,246,481
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-	4,551,636
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	5,700,829
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	1,629,892
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	6,227,710
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	4,707,768
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	4,317,066
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	6,696,312