Pilbara Minerals Limited (PILBF)
OTCMKTS
· Delayed Price · Currency is USD
0.9970
-0.0230 (-2.25%)
May 16, 2025, 4:00 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | -5.11% | 24,364 |
| Apr 2, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 78,018 |
| Apr 1, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -5.61% | 139,466 |
| Mar 31, 2025 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | -6.71% | 103,062 |
| Mar 28, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | -5.98% | 23,093 |
| Mar 27, 2025 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 4.27% | 39,833 |
| Mar 26, 2025 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -2.50% | 10,456 |
| Mar 25, 2025 | 1.10 | 1.20 | 0.98 | 1.20 | 1.20 | 2.56% | 8,699 |
| Mar 24, 2025 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -5.65% | 16,510 |
| Mar 21, 2025 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | -1.59% | 36,808 |
| Mar 20, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -2.02% | 7,684 |
| Mar 19, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | 1.66% | 26,778 |
| Mar 18, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.96% | 14,710 |
| Mar 17, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | 1.25 | 7.55% | 220,894 |
| Mar 14, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 4.95% | 39,984 |
| Mar 13, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 9,924 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 22,037 |
| Mar 11, 2025 | 1.01 | 1.15 | 1.01 | 1.10 | 1.10 | -5.58% | 63,655 |
| Mar 10, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | 0.43% | 27,110 |
| Mar 7, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 58,498 |