Pilbara Minerals Limited (PILBF)
OTCMKTS · Delayed Price · Currency is USD
2.020
-0.090 (-4.27%)
Oct 27, 2025, 3:59 PM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.08 | 2.13 | 2.08 | 2.13 | - | 0.95% | 1,100 |
| Oct 24, 2025 | 2.01 | 2.14 | 1.77 | 2.11 | 2.11 | 8.21% | 322,170 |
| Oct 23, 2025 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 11.43% | 81,449 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 76,581 |
| Oct 21, 2025 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | 0.83% | 75,313 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.50 | 1.82 | 1.82 | 4.91% | 97,528 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.61 | 1.73 | 1.73 | 2.67% | 108,949 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -4.80% | 203,019 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 65,122 |
| Oct 14, 2025 | 1.60 | 1.85 | 1.60 | 1.78 | 1.78 | -0.34% | 194,182 |
| Oct 13, 2025 | 1.68 | 1.80 | 1.61 | 1.79 | 1.79 | 6.95% | 290,931 |
| Oct 10, 2025 | 1.61 | 1.77 | 1.61 | 1.67 | 1.67 | -5.11% | 246,444 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 391,959 |
| Oct 8, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 5.26% | 98,000 |
| Oct 7, 2025 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | 0.29% | 150,450 |
| Oct 6, 2025 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | - | 146,434 |
| Oct 3, 2025 | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | 8.60% | 229,844 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | -0.13% | 130,136 |
| Oct 1, 2025 | 1.50 | 1.58 | 1.50 | 1.57 | 1.57 | -1.75% | 6,350 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.55 | 1.60 | 1.60 | 1.39% | 71,932 |
| Sep 29, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 24,106 |
| 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 |