Pilbara Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2025	0.89	0.91	0.87	0.87	0.87	-2.94%	102,857
May 20, 2025	0.90	0.93	0.89	0.90	0.90	-2.73%	94,087
May 19, 2025	0.95	0.95	0.90	0.93	0.93	-7.17%	3,140
May 16, 2025	1.04	1.04	1.00	1.00	1.00	-2.28%	6,446
May 15, 2025	1.06	1.06	0.86	1.02	1.02	-3.77%	21,900
May 14, 2025	1.05	1.08	0.97	1.06	1.06	2.71%	139,036
May 13, 2025	1.19	1.19	1.01	1.03	1.03	3.20%	32,711
May 12, 2025	1.00	1.02	0.99	1.00	1.00	1.90%	35,708
May 9, 2025	0.91	0.98	0.91	0.98	0.98	3.32%	17,595
May 8, 2025	0.99	0.99	0.91	0.95	0.95	-3.87%	27,647
May 7, 2025	0.97	1.00	0.97	0.99	0.99	3.66%	32,674
May 6, 2025	0.96	0.96	0.95	0.95	0.95	-0.71%	7,757
May 5, 2025	1.00	1.00	0.96	0.96	0.96	0.08%	8,565
May 2, 2025	0.95	0.97	0.94	0.96	0.96	2.93%	18,063
May 1, 2025	0.94	0.94	0.93	0.93	0.93	-2.98%	2,150
Apr 30, 2025	0.92	0.96	0.92	0.96	0.96	-1.25%	1,750