Pilbara Gold Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.026	0.026	0.023	0.023	0.341	703,726
2022-01-24	0.026	0.026	0.025	0.026	0.396	494,695
2022-01-21	0.026	0.027	0.026	0.027	0.409	449,323
2022-01-20	0.028	0.028	0.026	0.027	0.409	549,106
2022-01-19	0.029	0.029	0.028	0.029	0.436	27,608
2022-01-18	0.030	0.030	0.028	0.029	0.436	409,748
2022-01-17	0.027	0.030	0.027	0.030	0.450	1,318,967
2022-01-14	0.026	0.027	0.026	0.026	0.382	228,007
2022-01-13	0.027	0.027	0.026	0.026	0.382	721,444
2022-01-12	0.026	0.026	0.025	0.026	0.396	381,410
2022-01-11	0.025	0.026	0.025	0.025	0.368	414,254
2022-01-10	0.026	0.026	0.025	0.025	0.368	77,543
2022-01-07	0.025	0.025	0.024	0.025	0.375	146,931
2022-01-06	0.025	0.025	0.025	0.025	0.368	451,622
2022-01-05	0.026	0.026	0.025	0.025	0.368	198,360
2022-01-04	0.026	0.026	0.025	0.025	0.368	435,021
2021-12-31	0.026	0.026	0.025	0.026	0.382	152,315
2021-12-30	0.026	0.026	0.025	0.025	0.368	188,566
2021-12-29	0.025	0.025	0.024	0.025	0.368	243,327
2021-12-24	0.025	0.025	0.024	0.024	0.355	86,213
2021-12-23	0.024	0.025	0.024	0.024	0.355	54,971
2021-12-22	0.024	0.024	0.023	0.024	0.355	174,686
2021-12-21	0.025	0.025	0.023	0.023	0.341	312,560
2021-12-20	0.025	0.025	0.024	0.024	0.355	113,548
2021-12-17	0.025	0.025	0.024	0.025	0.368	43,473
2021-12-16	0.025	0.025	0.024	0.024	0.355	84,837
2021-12-15	0.025	0.026	0.024	0.024	0.355	491,067
2021-12-14	0.025	0.025	0.024	0.024	0.355	311,661
2021-12-13	0.024	0.024	0.023	0.023	0.341	350,375
2021-12-10	0.025	0.025	0.024	0.024	0.355	158,620
2021-12-09	0.024	0.024	0.024	0.024	0.355	4,500
2021-12-08	0.025	0.025	0.024	0.024	0.355	521,545
2021-12-07	0.025	0.026	0.025	0.025	0.368	62,065
2021-12-06	0.026	0.026	0.025	0.025	0.368	92,959
2021-12-03	0.025	0.025	0.025	0.025	0.368	169,312
2021-12-02	0.026	0.026	0.025	0.025	0.368	76,646
2021-12-01	0.025	0.026	0.025	0.026	0.382	69,891
2021-11-30	0.024	0.025	0.024	0.025	0.368	405,354
2021-11-29	0.024	0.026	0.024	0.025	0.368	1,699,938
2021-11-26	0.026	0.026	0.026	0.026	0.382	119,655
2021-11-25	0.026	0.026	0.026	0.026	0.396	171,122
2021-11-24	0.026	0.026	0.026	0.026	0.382	194,033
2021-11-23	0.027	0.027	0.026	0.026	0.396	436,638
2021-11-22	0.026	0.027	0.026	0.026	0.382	377,309
2021-11-19	0.026	0.027	0.026	0.026	0.396	363,384
2021-11-18	0.027	0.028	0.026	0.026	0.396	583,407
2021-11-17	0.029	0.029	0.028	0.028	0.423	257,500
2021-11-16	0.030	0.031	0.026	0.028	0.423	2,523,559
2021-11-15	0.035	0.035	0.031	0.033	0.491	597,551
2021-11-12	0.034	0.035	0.033	0.034	0.505	945,468
2021-11-11	0.027	0.035	0.027	0.034	0.505	2,992,442
2021-11-10	0.028	0.028	0.027	0.027	0.409	90,591
2021-11-09	0.028	0.029	0.028	0.029	0.436	271,794
2021-11-08	0.028	0.029	0.027	0.028	0.423	325,809
2021-11-05	0.029	0.029	0.028	0.028	0.423	392,292
2021-11-04	0.029	0.031	0.028	0.028	0.423	1,683,732
2021-11-03	0.026	0.027	0.026	0.026	0.396	171,252
2021-11-02	0.027	0.027	0.026	0.026	0.396	65,650
2021-11-01	0.027	0.027	0.026	0.026	0.396	151,043
2021-10-29	0.028	0.028	0.027	0.027	0.409	195,306

← NewerPage 21 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.