Pilbara Minerals Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
1.525
-0.085 (-5.28%)
Sep 2, 2025, 3:19 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.60 | 1.60 | 1.46 | 1.53 | 1.53 | -5.28% | 87,552 |
| Aug 29, 2025 | 1.53 | 1.64 | 1.50 | 1.61 | 1.61 | 5.23% | 253,455 |
| Aug 28, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | - | 87,700 |
| Aug 27, 2025 | 1.38 | 1.54 | 1.38 | 1.53 | 1.53 | 8.51% | 211,267 |
| Aug 26, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.55% | 6,215 |
| Aug 25, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 0.36% | 85,815 |
| Aug 22, 2025 | 1.40 | 1.42 | 1.33 | 1.37 | 1.37 | -2.14% | 193,187 |
| Aug 21, 2025 | 1.25 | 1.43 | 1.25 | 1.40 | 1.40 | - | 24,432 |
| Aug 20, 2025 | 1.40 | 1.43 | 1.33 | 1.40 | 1.40 | -3.45% | 18,947 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -2.29% | 13,585 |
| Aug 18, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 3.06% | 44,283 |
| Aug 15, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 34,416 |
| Aug 14, 2025 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | - | 36,184 |
| Aug 13, 2025 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 90,610 |
| Aug 12, 2025 | 1.34 | 1.53 | 1.34 | 1.50 | 1.50 | 0.67% | 132,861 |
| Aug 11, 2025 | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | 18.25% | 285,267 |
| Aug 8, 2025 | 1.13 | 1.30 | 1.13 | 1.26 | 1.26 | 11.50% | 242,385 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | - | 56,779 |
| Aug 6, 2025 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | 2.17% | 116,378 |
| Aug 5, 2025 | 1.10 | 1.20 | 1.10 | 1.11 | 1.11 | 0.55% | 47,390 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | 2.80% | 4,723 |
| Aug 1, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 3.38% | 16,228 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -5.31% | 203,226 |
| Jul 30, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 1.20% | 54,691 |
| Jul 29, 2025 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | -6.09% | 260,833 |
| Jul 28, 2025 | 1.26 | 1.27 | 1.10 | 1.15 | 1.15 | -9.80% | 156,193 |
| Jul 25, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.41% | 65,870 |
| Jul 24, 2025 | 1.22 | 1.28 | 1.14 | 1.25 | 1.25 | 2.05% | 41,896 |
| Jul 23, 2025 | 1.10 | 1.29 | 1.10 | 1.22 | 1.22 | -2.40% | 238,541 |
| Jul 22, 2025 | 1.24 | 1.30 | 1.21 | 1.25 | 1.25 | 7.30% | 208,472 |
| Jul 21, 2025 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 4.02% | 128,255 |
| Jul 18, 2025 | 1.00 | 1.13 | 1.00 | 1.12 | 1.12 | 7.69% | 99,117 |
| Jul 17, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 80,192 |
| Jul 16, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -9.91% | 32,031 |
| Jul 15, 2025 | 1.10 | 1.11 | 1.02 | 1.11 | 1.11 | 3.74% | 69,601 |
| Jul 14, 2025 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 5.94% | 182,177 |
| Jul 11, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.37% | 205,220 |
| Jul 10, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.81% | 499,980 |
| Jul 9, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 0.61% | 12,147 |
| Jul 8, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 4.21% | 42,061 |
| Jul 7, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.66% | 88,378 |
| Jul 3, 2025 | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 9.60% | 97,543 |
| Jul 2, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 7.54% | 16,348 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -4.09% | 21,008 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.83 | 0.89 | 0.89 | 0.09% | 97,387 |
| Jun 27, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 84,280 |
| Jun 26, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 8.07% | 22,335 |
| Jun 25, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -2.23% | 10,248 |
| Jun 24, 2025 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 2.92% | 9,200 |
| Jun 23, 2025 | 0.75 | 0.81 | 0.73 | 0.80 | 0.80 | - | 68,410 |