Pilbara Minerals Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
1.100
+0.030 (2.80%)
Aug 4, 2025, 3:17 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3.74% | 3,000 |
| 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 |
| Jun 20, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | -4.83% | 2,019 |
| Jun 18, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.12% | 47,101 |
| Jun 17, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.84% | 66,270 |
| 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 |