Pivotal Metals Limited (ASX:PVT)
Australia · Delayed Price · Currency is AUD 0.0140
0.00 (0.00%)
May 14, 2026, 3:54 PM AEST
Pivotal Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,118,092 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,335,939 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 5,408,815 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 794,288 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 3,898,846 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,827,895 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,935,705 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,060,198 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 645,094 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 11,653,080 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,513,075 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 1,448,881 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 2,926,532 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 588,446 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 4,952,561 |