Other OTC - Delayed Quote USD

Pilbara Minerals Limited (PILBF)

2.4950 +0.0150 (+0.60%)
At close: April 18 at 3:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 2.3900 2.6600 2.3900 2.4950 2.4950 80,300
Apr 17, 2024 2.6400 2.6400 2.3600 2.4800 2.4800 16,500
Apr 16, 2024 2.4000 2.4800 2.4000 2.4550 2.4550 48,400
Apr 15, 2024 2.3700 2.6500 2.3700 2.4500 2.4500 277,800
Apr 12, 2024 2.4600 2.6300 2.4600 2.5700 2.5700 35,400
Apr 11, 2024 2.5380 2.8100 2.4700 2.6000 2.6000 46,200
Apr 10, 2024 2.4000 2.6000 2.4000 2.5500 2.5500 25,200
Apr 9, 2024 2.5300 2.6000 2.5300 2.5370 2.5370 48,700
Apr 8, 2024 2.4900 2.5800 2.3600 2.5500 2.5500 255,000
Apr 5, 2024 2.4400 2.5000 2.4400 2.4900 2.4900 13,200
Apr 4, 2024 2.4900 2.5300 2.4500 2.5000 2.5000 56,700
Apr 3, 2024 2.6200 2.6200 2.4000 2.4500 2.4500 15,700
Apr 2, 2024 2.4700 2.4900 2.4500 2.4700 2.4700 48,000
Apr 1, 2024 2.4500 2.5500 2.4500 2.4900 2.4900 107,300
Mar 28, 2024 2.5000 2.5600 2.4800 2.4900 2.4900 85,700
Mar 27, 2024 2.4300 2.5300 2.4300 2.5300 2.5300 223,100
Mar 26, 2024 2.4900 2.5000 2.4200 2.4400 2.4400 50,300
Mar 25, 2024 2.4900 2.7000 2.4900 2.5320 2.5320 32,900
Mar 22, 2024 2.5360 2.5900 2.5000 2.5400 2.5400 122,900
Mar 21, 2024 2.6650 2.6650 2.5500 2.5500 2.5500 38,200
Mar 20, 2024 2.5200 2.6500 2.5200 2.6500 2.6500 239,400
Mar 19, 2024 2.4900 2.5800 2.4900 2.5450 2.5450 100,200
Mar 18, 2024 2.6000 2.6100 2.5700 2.5800 2.5800 54,200
Mar 15, 2024 2.6900 2.6900 2.5700 2.6200 2.6200 68,900
Mar 14, 2024 2.7900 2.8000 2.7200 2.7200 2.7200 112,400
Mar 13, 2024 2.8000 2.8200 2.7600 2.8100 2.8100 96,600
Mar 12, 2024 2.7100 2.8400 2.6500 2.7560 2.7560 58,700
Mar 11, 2024 2.6400 2.7500 2.6100 2.6700 2.6700 94,500
Mar 8, 2024 2.6900 2.7500 2.6100 2.6400 2.6400 143,900
Mar 7, 2024 2.5200 2.7700 2.5200 2.7100 2.7100 87,200
Mar 6, 2024 2.5500 2.8600 2.5500 2.7500 2.7500 226,500
Mar 5, 2024 2.7200 2.8000 2.5700 2.5900 2.5900 200,200
Mar 4, 2024 3.0000 3.0000 2.8400 2.8650 2.8650 86,600
Mar 1, 2024 2.7900 2.9300 2.6700 2.9000 2.9000 143,500
Feb 29, 2024 2.7500 2.7900 2.7200 2.7600 2.7600 161,200
Feb 28, 2024 2.5200 2.7400 2.5200 2.7400 2.7400 105,100
Feb 27, 2024 2.6000 2.6100 2.5200 2.5900 2.5900 117,300
Feb 26, 2024 2.4500 2.6000 2.4300 2.5500 2.5500 140,900
Feb 23, 2024 2.4300 2.4300 2.3800 2.4000 2.4000 151,200
Feb 22, 2024 2.4000 2.4400 2.3900 2.4100 2.4100 223,100
Feb 21, 2024 2.3000 2.4400 2.3000 2.3950 2.3950 91,300
Feb 20, 2024 2.4500 2.4500 2.3000 2.3000 2.3000 462,700
Feb 16, 2024 2.3100 2.4600 2.3100 2.4600 2.4600 383,800
Feb 15, 2024 2.2600 2.3100 2.2280 2.2900 2.2900 150,100
Feb 14, 2024 2.2400 2.3000 2.2400 2.2900 2.2900 23,200
Feb 13, 2024 2.4000 2.4000 2.1900 2.2400 2.2400 30,100
Feb 12, 2024 2.3100 2.3300 2.2100 2.3200 2.3200 124,700
Feb 9, 2024 2.3500 2.3500 2.3100 2.3400 2.3400 72,300
Feb 8, 2024 2.3500 2.3500 2.3000 2.3350 2.3350 76,200
Feb 7, 2024 2.2900 2.3500 2.2900 2.3000 2.3000 56,700
Feb 6, 2024 2.2000 2.2800 2.1800 2.2800 2.2800 238,400
Feb 5, 2024 2.2900 2.3300 2.1300 2.1900 2.1900 220,800
Feb 2, 2024 2.2700 2.3300 2.2300 2.2900 2.2900 54,400
Feb 1, 2024 2.1100 2.2900 2.1100 2.2740 2.2740 141,900
Jan 31, 2024 2.2900 2.3500 2.2900 2.2900 2.2900 40,500
Jan 30, 2024 2.4200 2.4500 2.3000 2.3500 2.3500 66,200
Jan 29, 2024 2.3200 2.4200 2.2900 2.4200 2.4200 169,600
Jan 26, 2024 2.2300 2.3300 2.2300 2.2950 2.2950 68,500
Jan 25, 2024 2.2700 2.3200 2.2700 2.3100 2.3100 93,700
Jan 24, 2024 2.1900 2.3100 2.1900 2.2700 2.2700 148,800
Jan 23, 2024 2.1700 2.2400 2.0600 2.1500 2.1500 259,900
Jan 22, 2024 2.1000 2.2800 2.1000 2.1720 2.1720 163,900
Jan 19, 2024 2.2700 2.2900 2.2400 2.2700 2.2700 96,200
Jan 18, 2024 2.2600 2.2900 2.2600 2.2800 2.2800 99,700
Jan 17, 2024 2.2600 2.3700 2.2600 2.2880 2.2880 157,600
Jan 16, 2024 2.4600 2.4800 2.3300 2.3300 2.3300 557,200
Jan 12, 2024 2.5000 2.5400 2.4800 2.4800 2.4800 50,400
Jan 11, 2024 2.4600 2.5500 2.4400 2.4900 2.4900 76,300
Jan 10, 2024 2.5200 2.5500 2.4400 2.4580 2.4580 91,100
Jan 9, 2024 2.5500 2.5700 2.5500 2.5500 2.5500 53,900
Jan 8, 2024 2.6500 2.6500 2.5200 2.5500 2.5500 124,500
Jan 5, 2024 2.5600 2.6500 2.5600 2.6500 2.6500 92,900
Jan 4, 2024 2.5900 2.6000 2.5600 2.5700 2.5700 71,100
Jan 3, 2024 2.7000 2.7000 2.5900 2.6300 2.6300 110,600
Jan 2, 2024 2.6300 2.7050 2.5900 2.6670 2.6670 69,500
Dec 29, 2023 2.5700 2.7000 2.5700 2.6300 2.6300 64,500
Dec 28, 2023 2.5800 2.7900 2.5800 2.6700 2.6700 138,500
Dec 27, 2023 2.6250 2.6900 2.6250 2.6800 2.6800 33,500
Dec 26, 2023 2.6400 2.6800 2.6200 2.6300 2.6300 67,100
Dec 22, 2023 2.5300 2.6600 2.5300 2.6250 2.6250 53,200
Dec 21, 2023 2.5700 2.6000 2.5150 2.5300 2.5300 66,300
Dec 20, 2023 2.6300 2.7000 2.5200 2.5200 2.5200 365,400
Dec 19, 2023 2.7000 2.7000 2.6200 2.6400 2.6400 80,800
Dec 18, 2023 2.6400 2.7900 2.6400 2.6500 2.6500 104,400
Dec 15, 2023 2.7200 2.7200 2.5800 2.5800 2.5800 65,700
Dec 14, 2023 2.5200 2.6600 2.4300 2.6300 2.6300 334,400
Dec 13, 2023 2.3350 2.4400 2.2800 2.4400 2.4400 156,600
Dec 12, 2023 2.3050 2.3700 2.2500 2.2930 2.2930 54,000
Dec 11, 2023 2.4700 2.4750 2.3200 2.3700 2.3700 157,700
Dec 8, 2023 2.3700 2.5000 2.3700 2.4700 2.4700 174,500
Dec 7, 2023 2.2500 2.4100 2.2500 2.3900 2.3900 152,300
Dec 6, 2023 2.1500 2.2800 2.1500 2.2800 2.2800 336,600
Dec 5, 2023 2.2200 2.2200 2.0800 2.1200 2.1200 236,100
Dec 4, 2023 2.2400 2.4400 2.2400 2.2800 2.2800 307,500
Dec 1, 2023 2.3600 2.4500 2.3200 2.4500 2.4500 57,000
Nov 30, 2023 2.5100 2.5100 2.3000 2.4160 2.4160 146,300
Nov 29, 2023 2.3650 2.4000 2.3000 2.3000 2.3000 60,700
Nov 28, 2023 2.3600 2.4500 2.3000 2.4000 2.4000 50,100
Nov 27, 2023 2.3800 2.3800 2.2400 2.3200 2.3200 52,600
Nov 24, 2023 2.3200 2.4000 2.2900 2.3600 2.3600 34,500
Nov 22, 2023 2.3320 2.3800 2.2800 2.3230 2.3230 61,700
Nov 21, 2023 2.3700 2.4500 2.3700 2.3800 2.3800 21,500
Nov 20, 2023 2.3450 2.4000 2.3200 2.3700 2.3700 142,100
Nov 17, 2023 2.3350 2.4000 2.2700 2.3700 2.3700 129,400
Nov 16, 2023 2.4000 2.4000 2.2600 2.2680 2.2680 181,500
Nov 15, 2023 2.3800 2.4500 2.3800 2.4040 2.4040 39,700
Nov 14, 2023 2.1900 2.3800 2.1900 2.3800 2.3800 333,300
Nov 13, 2023 2.2170 2.2400 2.1800 2.1900 2.1900 317,200
Nov 10, 2023 2.3400 2.3400 2.2000 2.2400 2.2400 73,900
Nov 9, 2023 2.4000 2.4400 2.3600 2.3750 2.3750 178,100
Nov 8, 2023 2.4000 2.4000 2.3000 2.3270 2.3270 51,200
Nov 7, 2023 2.4000 2.4400 2.3500 2.3750 2.3750 88,700
Nov 6, 2023 2.4900 2.4900 2.4400 2.4600 2.4600 71,200
Nov 3, 2023 2.3300 2.4900 2.3300 2.4800 2.4800 208,400
Nov 2, 2023 2.3500 2.4000 2.3000 2.4000 2.4000 136,800
Nov 1, 2023 2.2000 2.4100 2.2000 2.3400 2.3400 201,500
Oct 31, 2023 2.3500 2.3560 2.2900 2.3400 2.3400 61,700
Oct 30, 2023 2.4400 2.4600 2.4000 2.4400 2.4400 193,300
Oct 27, 2023 2.4000 2.4700 2.3900 2.4700 2.4700 123,000
Oct 26, 2023 2.3800 2.4500 2.3800 2.4250 2.4250 75,600
Oct 25, 2023 2.3500 2.4700 2.3500 2.4300 2.4300 27,900
Oct 24, 2023 2.3000 2.4500 2.3000 2.4100 2.4100 108,900
Oct 23, 2023 2.3700 2.3700 2.2500 2.3000 2.3000 284,400
Oct 20, 2023 2.3300 2.4850 2.3300 2.4300 2.4300 78,000
Oct 19, 2023 2.5000 2.5000 2.3800 2.3900 2.3900 218,600
Oct 18, 2023 2.5700 2.5900 2.5000 2.5200 2.5200 376,200
Oct 17, 2023 2.6100 2.6500 2.5700 2.6100 2.6100 84,800
Oct 16, 2023 2.6000 2.6600 2.5800 2.6500 2.6500 89,200
Oct 13, 2023 2.6500 2.6800 2.5800 2.5800 2.5800 79,700
Oct 12, 2023 2.5700 2.7100 2.5700 2.6500 2.6500 233,500
Oct 11, 2023 2.7200 2.7200 2.5600 2.5600 2.5600 26,800
Oct 10, 2023 2.6500 2.6500 2.4900 2.5900 2.5900 70,200
Oct 9, 2023 2.4200 2.4700 2.3600 2.3900 2.3900 356,500
Oct 6, 2023 2.5000 2.5700 2.4830 2.5300 2.5300 103,800
Oct 5, 2023 2.4200 2.6200 2.4200 2.5150 2.5150 68,000
Oct 4, 2023 2.5200 2.6000 2.5000 2.5300 2.5300 110,700
Oct 3, 2023 2.5200 2.7000 2.5200 2.5550 2.5550 146,200
Oct 2, 2023 2.8100 2.8100 2.6100 2.6900 2.6900 108,100
Sep 29, 2023 2.7800 2.9100 2.7600 2.7900 2.7900 281,600
Sep 28, 2023 2.5900 2.8200 2.5900 2.7580 2.7580 109,500
Sep 27, 2023 2.6100 2.6400 2.5500 2.5800 2.5800 64,500
Sep 26, 2023 2.5200 2.6400 2.5200 2.5900 2.5900 60,500
Sep 25, 2023 2.7900 2.7900 2.6400 2.6500 2.6500 118,600
Sep 22, 2023 2.6600 2.7500 2.6600 2.7050 2.7050 66,300
Sep 21, 2023 2.5000 2.6400 2.4900 2.5300 2.5300 218,700
Sep 20, 2023 2.7900 2.7900 2.6200 2.6200 2.6200 65,800
Sep 19, 2023 2.6400 2.8150 2.6400 2.7000 2.7000 140,300
Sep 18, 2023 2.8650 2.8650 2.7700 2.7880 2.7880 109,900
Sep 15, 2023 2.8500 2.9300 2.8500 2.8900 2.8900 40,300
Sep 14, 2023 2.8000 2.9300 2.8000 2.9000 2.9000 121,100
Sep 13, 2023 2.8000 2.9100 2.8000 2.8200 2.8200 66,900
Sep 12, 2023 2.9000 2.9600 2.9000 2.9100 2.9100 84,400
Sep 11, 2023 2.8600 2.8600 2.8000 2.8450 2.8450 140,300
Sep 8, 2023 3.0000 3.0000 2.8500 2.8700 2.8700 170,200
Sep 7, 2023 3.0000 3.0000 2.9100 2.9150 2.9150 54,700
Sep 6, 2023 3.0000 3.0000 2.9200 2.9650 2.9650 27,200
Sep 5, 2023 0.1290 Dividend
Sep 5, 2023 2.9200 3.1000 2.9200 3.0150 3.0150 74,600
Sep 1, 2023 3.0100 3.1700 3.0100 3.0450 2.9160 36,000
Aug 31, 2023 2.9800 3.0500 2.9000 3.0300 2.9016 44,300
Aug 30, 2023 3.0000 3.1300 2.9800 3.0100 2.8825 131,000
Aug 29, 2023 2.9700 3.1200 2.9700 3.1200 2.9878 52,000
Aug 28, 2023 3.0300 3.0300 2.7700 2.9000 2.7771 231,000
Aug 25, 2023 3.0500 3.0500 2.9700 3.0000 2.8729 392,900
Aug 24, 2023 3.2500 3.2900 3.2000 3.2000 3.0644 69,400
Aug 23, 2023 3.0800 3.2900 3.0800 3.2400 3.1027 37,600
Aug 22, 2023 3.1600 3.2200 3.1400 3.1500 3.0166 94,900
Aug 21, 2023 3.0400 3.2200 3.0400 3.1500 3.0166 73,800
Aug 18, 2023 3.1400 3.1400 3.0000 3.0400 2.9112 66,900
Aug 17, 2023 3.0400 3.1000 3.0000 3.0100 2.8825 65,900
Aug 16, 2023 3.0700 3.2000 3.0300 3.0300 2.9016 50,100
Aug 15, 2023 3.1300 3.2400 3.0700 3.0880 2.9572 186,000
Aug 14, 2023 3.3700 3.3700 3.1400 3.2470 3.1094 91,600
Aug 11, 2023 3.4650 3.4650 3.3950 3.4200 3.2751 47,400
Aug 10, 2023 3.4300 3.5300 3.4300 3.4800 3.3326 75,600
Aug 9, 2023 3.5500 3.5800 3.4000 3.4300 3.2847 73,700
Aug 8, 2023 3.4200 3.4500 3.4000 3.4500 3.3038 130,100
Aug 7, 2023 3.3100 3.5580 3.3100 3.4000 3.2560 294,000
Aug 4, 2023 3.2300 3.3200 3.2100 3.2800 3.1410 243,400
Aug 3, 2023 3.1700 3.2500 3.1400 3.2100 3.0740 43,100
Aug 2, 2023 3.1100 3.2550 3.0700 3.1440 3.0108 73,900
Aug 1, 2023 3.3500 3.3500 3.1500 3.1800 3.0453 98,500
Jul 31, 2023 3.3000 3.3900 3.2200 3.2860 3.1468 66,800
Jul 28, 2023 3.3600 3.3700 3.2800 3.3180 3.1774 19,600
Jul 27, 2023 3.3100 3.4500 3.3000 3.3590 3.2167 89,900
Jul 26, 2023 3.2800 3.4500 3.2700 3.4000 3.2560 99,000
Jul 25, 2023 3.1320 3.3400 3.1320 3.3300 3.1889 74,600
Jul 24, 2023 3.2000 3.2000 3.0800 3.1350 3.0022 167,800
Jul 21, 2023 3.4200 3.4600 3.2600 3.2650 3.1267 172,400
Jul 20, 2023 3.4200 3.5140 3.4200 3.4550 3.3086 34,400
Jul 19, 2023 3.5700 3.6000 3.4400 3.4800 3.3326 72,000
Jul 18, 2023 3.4200 3.7100 3.4200 3.5900 3.4379 142,700
Jul 17, 2023 3.5000 3.5400 3.4200 3.5240 3.3747 120,000
Jul 14, 2023 3.6300 3.6300 3.4300 3.4300 3.2847 51,900
Jul 13, 2023 3.5000 3.5200 3.3600 3.5200 3.3709 147,100
Jul 12, 2023 3.3500 3.4250 3.2800 3.4000 3.2560 106,700
Jul 11, 2023 3.2600 3.3900 3.2600 3.3400 3.1985 64,900
Jul 10, 2023 3.4200 3.4200 3.3000 3.3400 3.1985 112,000
Jul 7, 2023 3.2600 3.3500 3.2600 3.3400 3.1985 124,900
Jul 6, 2023 3.2300 3.5000 3.2300 3.3000 3.1602 59,000
Jul 5, 2023 3.4500 3.4900 3.3950 3.4200 3.2751 213,100
Jul 3, 2023 3.3200 3.4100 3.2500 3.3900 3.2464 128,800
Jun 30, 2023 3.2100 3.2500 3.2000 3.2500 3.1123 141,000
Jun 29, 2023 3.1800 3.2300 3.1750 3.2000 3.0644 56,300
Jun 28, 2023 3.1900 3.2300 3.1700 3.1800 3.0453 97,900
Jun 27, 2023 3.2900 3.2900 3.2300 3.2800 3.1410 132,000
Jun 26, 2023 3.2700 3.2700 3.1800 3.2100 3.0740 133,800
Jun 23, 2023 3.3100 3.3200 3.2500 3.2600 3.1219 68,200
Jun 22, 2023 3.4000 3.4000 3.3300 3.3490 3.2071 60,200
Jun 21, 2023 3.3400 3.4200 3.3400 3.4100 3.2655 96,200
Jun 20, 2023 3.3500 3.4000 3.2800 3.3300 3.1889 78,200
Jun 16, 2023 3.4300 3.4300 3.3100 3.3450 3.2033 90,000
Jun 15, 2023 3.1900 3.2600 3.1600 3.2550 3.1171 76,500
Jun 14, 2023 3.2900 3.3400 3.2800 3.2970 3.1573 172,400
Jun 13, 2023 3.2300 3.3000 3.1800 3.3000 3.1602 217,500
Jun 12, 2023 3.1950 3.2100 3.1800 3.1950 3.0596 89,600
Jun 9, 2023 3.2350 3.2350 3.1500 3.2050 3.0692 53,800
Jun 8, 2023 3.1700 3.2200 3.1100 3.2100 3.0740 234,200
Jun 7, 2023 3.2000 3.2000 3.0700 3.1200 2.9878 117,600
Jun 6, 2023 3.1000 3.1500 3.0610 3.1500 3.0166 166,300
Jun 5, 2023 3.0800 3.1400 3.0100 3.0250 2.8968 81,900
Jun 2, 2023 2.9500 3.0300 2.9350 3.0200 2.8921 163,300
Jun 1, 2023 2.8300 2.9300 2.8300 2.9300 2.8059 231,700
May 31, 2023 2.8500 2.8500 2.8100 2.8350 2.7149 227,600
May 30, 2023 2.9100 2.9600 2.8800 2.9100 2.7867 134,500
May 26, 2023 3.0000 3.0300 2.9900 3.0300 2.9016 72,800
May 25, 2023 3.0200 3.0300 2.9600 3.0000 2.8729 219,800
May 24, 2023 3.1200 3.1200 3.0300 3.0300 2.9016 178,600
May 23, 2023 3.1000 3.2000 3.0900 3.1400 3.0070 62,900
May 22, 2023 3.2500 3.2500 3.1400 3.2100 3.0740 159,600
May 19, 2023 3.3020 3.3590 3.2700 3.2980 3.1583 123,500
May 18, 2023 3.2000 3.2850 3.2000 3.2500 3.1123 81,000
May 17, 2023 3.0300 3.1900 3.0300 3.1900 3.0549 174,700
May 16, 2023 3.1400 3.2100 3.1400 3.1800 3.0453 75,100
May 15, 2023 3.0800 3.1700 3.0600 3.1500 3.0166 92,800
May 12, 2023 3.1800 3.2000 3.1420 3.1650 3.0309 56,000
May 11, 2023 3.2000 3.2250 3.1700 3.1700 3.0357 122,500
May 10, 2023 3.1700 3.1700 3.0500 3.1650 3.0309 216,300
May 9, 2023 3.1150 3.2100 3.1150 3.1740 3.0395 54,200
May 8, 2023 3.0700 3.1800 3.0700 3.1170 2.9849 134,100
May 5, 2023 2.9500 3.0300 2.9500 3.0280 2.8997 201,400
May 4, 2023 2.7000 2.8200 2.7000 2.8050 2.6862 88,300
May 3, 2023 2.8300 2.8300 2.7500 2.8100 2.6910 73,000
May 2, 2023 2.8000 2.8000 2.7000 2.7000 2.5856 40,200
May 1, 2023 2.8000 2.8000 2.7000 2.7600 2.6431 171,700
Apr 28, 2023 2.7600 2.8400 2.7500 2.8400 2.7197 94,500
Apr 27, 2023 2.5900 2.6600 2.5600 2.5600 2.4515 174,800
Apr 26, 2023 2.7500 2.7500 2.6000 2.6370 2.5253 93,600
Apr 25, 2023 2.8250 2.8700 2.7800 2.8000 2.6814 231,900
Apr 24, 2023 2.8400 2.8700 2.7800 2.8700 2.7484 255,800
Apr 21, 2023 2.6500 2.7400 2.6500 2.7000 2.5856 111,700
Apr 20, 2023 2.6600 2.6600 2.5600 2.5600 2.4515 107,000
Apr 19, 2023 2.7900 2.7900 2.7000 2.7350 2.6191 60,000

Related Tickers

MALRY Mineral Resources Limited
45.11
+1.22%
 
WRSLF Winsome Resources Limited
0.8500
+8.97%
 
SGML Sigma Lithium Corporation
13.41
-0.67%
 
SMMYY Sumitomo Metal Mining Co., Ltd.
8.15
-0.61%
 
LLKKF Lake Resources NL
0.0374
-1.58%
 
CXOXF Core Lithium Ltd
0.1000
+10.91%
 
SYAXF Sayona Mining Limited
0.0211
-10.21%
 
ALTAF Morella Corporation Limited
0.0021
0.00%
 
GTMLF Green Technology Metals Limited
0.0813
0.00%
 
JMXXF Jupiter Mines Limited
0.1410
0.00%