Pilbara Minerals Limited (PILBF)
OTCMKTS
· Delayed Price · Currency is USD
0.9900
+0.0600 (6.45%)
Apr 24, 2025, 10:33 AM EDT
Pilbara Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 21,001 |
| Mar 5, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 2.13% | 13,474 |
| Mar 4, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.42% | 26,891 |
| Mar 3, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -0.84% | 40,474 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -6.00% | 99,358 |
| Feb 27, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.31% | 33,208 |
| Feb 26, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 13,599 |
| Feb 25, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 1.19% | 17,710 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -4.11% | 40,602 |
| Feb 21, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -5.47% | 17,457 |
| Feb 20, 2025 | 1.35 | 1.45 | 1.26 | 1.39 | 1.39 | 8.59% | 37,173 |
| Feb 19, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -4.90% | 134,718 |
| Feb 18, 2025 | 1.36 | 1.40 | 1.33 | 1.35 | 1.35 | -0.66% | 38,061 |
| Feb 14, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -4.04% | 3,682 |
| Feb 13, 2025 | 1.35 | 1.48 | 1.26 | 1.41 | 1.41 | 5.77% | 4,260 |
| Feb 12, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -1.84% | 23,836 |
| Feb 11, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -2.16% | 9,963 |