Canada markets closed

Pilbara Minerals Limited (PILBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.5600-0.0100 (-0.39%)
At close: 03:51PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242.60002.60002.51002.56002.560033,524
May 28, 20242.50002.65002.50002.57002.570083,400
May 24, 20242.63002.70002.56002.65002.650080,000
May 23, 20242.50002.66002.50002.56002.56009,800
May 22, 20242.75002.75002.62002.66502.665036,600
May 21, 20242.82002.82002.76002.79002.790022,800
May 20, 20242.66002.80002.66002.74002.740045,800
May 17, 20242.65002.75002.63002.71502.715023,900
May 16, 20242.53002.71802.53002.65502.655019,900
May 15, 20242.51002.71002.51002.64002.640023,800
May 14, 20242.49002.74002.49002.61002.6100108,700
May 13, 20242.62002.86002.62002.72002.7200128,900
May 10, 20242.81002.81002.69002.70002.700040,800
May 09, 20242.71002.80002.71002.80002.8000168,400
May 08, 20242.72002.75002.70002.70002.700080,000
May 07, 20242.78802.78802.69002.73802.7380113,800
May 06, 20242.64002.82002.64002.78002.780059,300
May 03, 20242.75002.79002.70002.78002.7800124,000
May 02, 20242.51002.70002.51002.65002.6500129,100
May 01, 20242.57002.70002.57002.65202.6520581,200
Apr 30, 20242.63002.64002.57002.64002.640031,100
Apr 29, 20242.46002.65002.46002.64002.6400388,200
Apr 26, 20242.46002.48002.45002.47502.475017,100
Apr 25, 20242.65002.65002.37002.49302.493052,400
Apr 24, 20242.65002.65002.43002.47402.474011,400
Apr 23, 20242.46002.50002.44002.46002.460030,300
Apr 22, 20242.35002.62002.35002.47502.4750115,000
Apr 19, 20242.35002.48002.35002.40202.402035,500
Apr 18, 20242.39002.66002.39002.49502.495080,300
Apr 17, 20242.64002.64002.36002.48002.480016,500
Apr 16, 20242.40002.48002.40002.45502.455048,400
Apr 15, 20242.37002.65002.37002.45002.4500277,800
Apr 12, 20242.46002.63002.46002.57002.570035,400
Apr 11, 20242.53802.81002.47002.60002.600046,200
Apr 10, 20242.40002.60002.40002.55002.550025,200
Apr 09, 20242.53002.60002.53002.53702.537048,700
Apr 08, 20242.49002.58002.36002.55002.5500255,000
Apr 05, 20242.44002.50002.44002.49002.490013,200
Apr 04, 20242.49002.53002.45002.50002.500056,700
Apr 03, 20242.62002.62002.40002.45002.450015,700
Apr 02, 20242.47002.49002.45002.47002.470048,000
Apr 01, 20242.45002.55002.45002.49002.4900107,300
Mar 28, 20242.50002.56002.48002.49002.490085,700
Mar 27, 20242.43002.53002.43002.53002.5300223,100
Mar 26, 20242.49002.50002.42002.44002.440050,300
Mar 25, 20242.49002.70002.49002.53202.532032,900
Mar 22, 20242.53602.59002.50002.54002.5400122,900
Mar 21, 20242.66502.66502.55002.55002.550038,200
Mar 20, 20242.52002.65002.52002.65002.6500239,400
Mar 19, 20242.49002.58002.49002.54502.5450100,200
Mar 18, 20242.60002.61002.57002.58002.580054,200
Mar 15, 20242.69002.69002.57002.62002.620068,900
Mar 14, 20242.79002.80002.72002.72002.7200112,400
Mar 13, 20242.80002.82002.76002.81002.810096,600
Mar 12, 20242.71002.84002.65002.75602.756058,700
Mar 11, 20242.64002.75002.61002.67002.670094,500
Mar 08, 20242.69002.75002.61002.64002.6400143,900
Mar 07, 20242.52002.77002.52002.71002.710087,200
Mar 06, 20242.55002.86002.55002.75002.7500226,500
Mar 05, 20242.72002.80002.57002.59002.5900200,200
Mar 04, 20243.00003.00002.84002.86502.865086,600
Mar 01, 20242.79002.93002.67002.90002.9000143,500
Feb 29, 20242.75002.79002.72002.76002.7600161,200
Feb 28, 20242.52002.74002.52002.74002.7400105,100
Feb 27, 20242.60002.61002.52002.59002.5900117,300
Feb 26, 20242.45002.60002.43002.55002.5500140,900
Feb 23, 20242.43002.43002.38002.40002.4000151,200
Feb 22, 20242.40002.44002.39002.41002.4100223,100
Feb 21, 20242.30002.44002.30002.39502.395091,300
Feb 20, 20242.45002.45002.30002.30002.3000462,700
Feb 16, 20242.31002.46002.31002.46002.4600383,800
Feb 15, 20242.26002.31002.22802.29002.2900150,100
Feb 14, 20242.24002.30002.24002.29002.290023,200
Feb 13, 20242.40002.40002.19002.24002.240030,100
Feb 12, 20242.31002.33002.21002.32002.3200124,700
Feb 09, 20242.35002.35002.31002.34002.340072,300
Feb 08, 20242.35002.35002.30002.33502.335076,200
Feb 07, 20242.29002.35002.29002.30002.300056,700
Feb 06, 20242.20002.28002.18002.28002.2800238,400
Feb 05, 20242.29002.33002.13002.19002.1900220,800
Feb 02, 20242.27002.33002.23002.29002.290054,400
Feb 01, 20242.11002.29002.11002.27402.2740141,900
Jan 31, 20242.29002.35002.29002.29002.290040,500
Jan 30, 20242.42002.45002.30002.35002.350066,200
Jan 29, 20242.32002.42002.29002.42002.4200169,600
Jan 26, 20242.23002.33002.23002.29502.295068,500
Jan 25, 20242.27002.32002.27002.31002.310093,700
Jan 24, 20242.19002.31002.19002.27002.2700148,800
Jan 23, 20242.17002.24002.06002.15002.1500259,900
Jan 22, 20242.10002.28002.10002.17202.1720163,900
Jan 19, 20242.27002.29002.24002.27002.270096,200
Jan 18, 20242.26002.29002.26002.28002.280099,700
Jan 17, 20242.26002.37002.26002.28802.2880157,600
Jan 16, 20242.46002.48002.33002.33002.3300557,200
Jan 12, 20242.50002.54002.48002.48002.480050,400
Jan 11, 20242.46002.55002.44002.49002.490076,300
Jan 10, 20242.52002.55002.44002.45802.458091,100
Jan 09, 20242.55002.57002.55002.55002.550053,900
Jan 08, 20242.65002.65002.52002.55002.5500124,500
Jan 05, 20242.56002.65002.56002.65002.650092,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...