Pivotal Metals Limited (ASX:PVT)
Australia · Delayed Price · Currency is AUD 0.0160
+0.0020 (14.29%)
Jul 14, 2026, 3:50 PM AEST
Pivotal Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7.14% | 1,634,951 |
| 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 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 2,650,328 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 868,461 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,106,641 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,597,070 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 8,919,132 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 16,063,860 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 953,518 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,348,995 |
| 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 |