Pilbara Minerals Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
1.568
-0.032 (-2.00%)
Sep 26, 2025, 3:34 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -2.00% | 30,404 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 158,808 |
| Sep 24, 2025 | 1.32 | 1.62 | 1.32 | 1.61 | 1.61 | 6.98% | 288,430 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.99% | 26,014 |
| Sep 22, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 12,713 |
| Sep 19, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 4.03% | 28,487 |
| Sep 18, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 2.76% | 6,129 |
| Sep 17, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 0.69% | 8,156 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -2.04% | 50,829 |
| Sep 15, 2025 | 1.33 | 1.47 | 1.27 | 1.47 | 1.47 | 12.21% | 209,131 |
| Sep 12, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 32,090 |
| Sep 11, 2025 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | -0.75% | 156,239 |
| Sep 10, 2025 | 1.40 | 1.45 | 1.31 | 1.33 | 1.33 | -11.92% | 211,297 |
| Sep 9, 2025 | 1.58 | 1.61 | 1.45 | 1.51 | 1.51 | -7.36% | 191,968 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 8.67% | 89,134 |
| Sep 5, 2025 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -1.64% | 62,600 |
| Sep 4, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.35% | 9,231 |
| Sep 3, 2025 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -2.30% | 33,729 |
| 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 |