Pilbara Minerals Limited (PILBF)
OTCMKTS
· Delayed Price · Currency is USD
0.8700
-0.0055 (-0.63%)
Jun 16, 2025, 3:53 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 1,905 |
| Jun 13, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -3.33% | 1,408 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -2.29% | 42,164 |
| Jun 11, 2025 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | 7.06% | 123,855 |
| Jun 10, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 0.23% | 16,580 |
| Jun 9, 2025 | 0.81 | 0.87 | 0.79 | 0.86 | 0.86 | 2.19% | 20,255 |
| Jun 6, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -4.55% | 124,802 |
| Jun 5, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 13.11% | 45,734 |
| Jun 4, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 4.98% | 27,654 |
| Jun 3, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -4.99% | 198,666 |
| Jun 2, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -3.70% | 45,048 |
| May 30, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -3.57% | 22,361 |
| May 29, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 21,895 |
| May 28, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 36,719 |
| May 27, 2025 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | -3.97% | 21,802 |
| May 23, 2025 | 0.91 | 0.91 | 0.85 | 0.91 | 0.91 | -0.01% | 11,411 |
| May 22, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 3.73% | 14,802 |
| May 21, 2025 | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -2.94% | 102,857 |
| May 20, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -2.73% | 94,087 |
| May 19, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -7.17% | 3,140 |
| May 16, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.28% | 6,446 |
| May 15, 2025 | 1.06 | 1.06 | 0.86 | 1.02 | 1.02 | -3.77% | 21,900 |
| May 14, 2025 | 1.05 | 1.08 | 0.97 | 1.06 | 1.06 | 2.71% | 139,036 |
| May 13, 2025 | 1.19 | 1.19 | 1.01 | 1.03 | 1.03 | 3.20% | 32,711 |
| May 12, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.90% | 35,708 |
| May 9, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 3.32% | 17,595 |
| May 8, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -3.87% | 27,647 |
| May 7, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.66% | 32,674 |
| May 6, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.71% | 7,757 |
| May 5, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.08% | 8,565 |
| May 2, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.93% | 18,063 |
| May 1, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.98% | 2,150 |
| Apr 30, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -1.25% | 1,750 |
| Apr 29, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 4.31% | 10,540 |
| Apr 28, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -2.86% | 22,907 |
| Apr 25, 2025 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 0.25% | 2,829 |
| Apr 24, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 2.31% | 23,447 |
| Apr 23, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.58% | 15,985 |
| Apr 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.01% | 1,050 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 1.72% | 8,259 |
| Apr 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 16, 2025 | 0.87 | 0.91 | 0.85 | 0.88 | 0.88 | -0.74% | 15,883 |
| Apr 15, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | 1.33% | 43,760 |
| Apr 14, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | 1.76% | 40,142 |
| Apr 11, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | 1.55% | 36,715 |
| Apr 10, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -0.38% | 24,580 |
| Apr 9, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 10.20% | 46,625 |
| Apr 8, 2025 | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | -3.19% | 367,613 |
| Apr 7, 2025 | 0.79 | 0.83 | 0.73 | 0.80 | 0.80 | -0.64% | 106,226 |
| Apr 4, 2025 | 0.89 | 0.91 | 0.69 | 0.80 | 0.80 | -13.77% | 184,959 |