OTC Markets OTCPK - Delayed Quote USD

Pilbara Minerals Limited (PILBF)

Compare
1.7500 +0.0300 (+1.74%)
At close: October 24 at 2:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 1.7900 1.7900 1.7500 1.7500 1.7500 188,600
Oct 23, 2024 1.8400 1.8400 1.7200 1.7900 1.7900 85,500
Oct 22, 2024 2.1200 2.1200 1.8450 1.9000 1.9000 134,200
Oct 21, 2024 1.8000 1.8410 1.8000 1.8300 1.8300 78,400
Oct 18, 2024 1.7600 1.8200 1.7600 1.7950 1.7950 80,100
Oct 17, 2024 1.8000 1.8300 1.7700 1.7900 1.7900 149,000
Oct 16, 2024 1.9000 1.9300 1.8050 1.8460 1.8460 74,700
Oct 15, 2024 1.9900 1.9900 1.8300 1.8600 1.8600 47,200
Oct 14, 2024 1.8000 1.9700 1.8000 1.9500 1.9500 33,500
Oct 11, 2024 2.2500 2.2500 1.9600 1.9900 1.9900 7,900
Oct 10, 2024 2.2500 2.2500 1.9490 2.0000 2.0000 110,400
Oct 9, 2024 2.0000 2.0000 1.9300 1.9650 1.9650 158,900
Oct 8, 2024 2.0800 2.2000 2.0000 2.0180 2.0180 43,400
Oct 7, 2024 1.9500 2.1500 1.9500 2.1180 2.1180 11,200
Oct 4, 2024 2.1500 2.1500 2.0800 2.1100 2.1100 79,600
Oct 3, 2024 2.0570 2.1500 2.0570 2.1500 2.1500 6,900
Oct 2, 2024 2.2500 2.2500 2.2000 2.2450 2.2450 36,900
Oct 1, 2024 2.2500 2.3000 2.2300 2.2500 2.2500 34,900
Sep 30, 2024 1.9500 2.2500 1.9500 2.2400 2.2400 86,700
Sep 27, 2024 2.1500 2.1900 2.1500 2.1810 2.1810 51,600
Sep 26, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 176,200
Sep 25, 2024 2.0000 2.0300 1.9900 1.9900 1.9900 49,500
Sep 24, 2024 1.7000 2.0020 1.7000 2.0000 2.0000 51,800
Sep 23, 2024 1.8400 1.8900 1.8400 1.8600 1.8600 66,100
Sep 20, 2024 1.9700 1.9700 1.8000 1.9200 1.9200 40,100
Sep 19, 2024 1.7000 1.9700 1.7000 1.9410 1.9410 48,800
Sep 18, 2024 1.9000 1.9600 1.8550 1.8700 1.8700 6,600
Sep 17, 2024 1.8490 1.9340 1.8490 1.9300 1.9300 18,800
Sep 16, 2024 1.9300 1.9500 1.9250 1.9500 1.9500 45,000
Sep 13, 2024 2.0000 2.0000 1.9250 1.9300 1.9300 30,900
Sep 12, 2024 1.9000 1.9600 1.9000 1.9600 1.9600 49,600
Sep 11, 2024 1.6000 1.8400 1.6000 1.8400 1.8400 93,700
Sep 10, 2024 1.6000 1.6300 1.5200 1.5450 1.5450 62,800
Sep 9, 2024 1.4600 1.6600 1.4600 1.6300 1.6300 107,300
Sep 6, 2024 1.7000 1.7000 1.5500 1.5800 1.5800 146,000
Sep 5, 2024 1.9300 1.9300 1.7200 1.7300 1.7300 88,600
Sep 4, 2024 1.8000 1.8200 1.7300 1.7400 1.7400 86,000
Sep 3, 2024 1.9000 1.9000 1.8000 1.8200 1.8200 86,400
Aug 30, 2024 1.9000 2.0100 1.9000 1.9900 1.9900 63,800
Aug 29, 2024 1.7000 2.0000 1.7000 1.9950 1.9950 192,800
Aug 28, 2024 2.1000 2.1000 2.0000 2.0000 2.0000 24,900
Aug 27, 2024 1.8300 2.0870 1.8300 2.0630 2.0630 15,300
Aug 26, 2024 2.0400 2.0500 2.0000 2.0450 2.0450 71,500
Aug 23, 2024 2.0000 2.0350 1.9900 2.0350 2.0350 55,600
Aug 22, 2024 2.2000 2.2000 1.8900 1.9800 1.9800 25,300
Aug 21, 2024 1.9000 2.0000 1.9000 1.9900 1.9900 80,400
Aug 20, 2024 1.8900 1.9000 1.8700 1.9000 1.9000 800
Aug 19, 2024 1.8000 1.9500 1.8000 1.9300 1.9300 266,700
Aug 16, 2024 1.9500 1.9500 1.8300 1.9200 1.9200 37,300
Aug 15, 2024 1.7800 1.9000 1.7800 1.8500 1.8500 92,300
Aug 14, 2024 1.9000 1.9400 1.8500 1.8850 1.8850 45,300
Aug 13, 2024 1.7500 1.9500 1.7500 1.9050 1.9050 52,800
Aug 12, 2024 2.0000 2.0000 1.8000 2.0000 2.0000 94,700
Aug 9, 2024 1.7500 2.0200 1.7500 2.0200 2.0200 35,800
Aug 8, 2024 1.9500 1.9900 1.9200 1.9620 1.9620 284,800
Aug 7, 2024 1.8500 1.9800 1.8300 1.8600 1.8600 19,600
Aug 6, 2024 1.7630 1.8400 1.7500 1.8240 1.8240 23,500
Aug 5, 2024 1.9360 1.9360 1.7400 1.8000 1.8000 443,600
Aug 2, 2024 1.8300 1.9900 1.8000 1.8000 1.8000 46,600
Aug 1, 2024 1.9500 1.9900 1.9000 1.9400 1.9400 203,500
Jul 31, 2024 1.8200 1.9200 1.8000 1.9200 1.9200 28,700
Jul 30, 2024 1.8300 1.8800 1.8200 1.8380 1.8380 48,100
Jul 29, 2024 1.8850 1.9200 1.8500 1.8820 1.8820 91,100
Jul 26, 2024 1.9500 1.9900 1.8750 1.9700 1.9700 80,900
Jul 25, 2024 1.8500 1.9200 1.8200 1.9000 1.9000 202,100
Jul 24, 2024 1.9800 1.9800 1.8600 1.8600 1.8600 17,300
Jul 23, 2024 1.9500 1.9500 1.8600 1.8900 1.8900 107,000
Jul 22, 2024 1.9500 1.9900 1.9100 1.9400 1.9400 96,100
Jul 19, 2024 1.9660 2.0000 1.9500 1.9500 1.9500 35,700
Jul 18, 2024 2.0000 2.0000 1.9700 1.9900 1.9900 67,600
Jul 17, 2024 1.9000 2.0800 1.9000 2.0000 2.0000 25,400
Jul 16, 2024 2.0100 2.0300 1.9900 2.0300 2.0300 141,600
Jul 15, 2024 2.1000 2.1080 2.0200 2.0300 2.0300 114,000
Jul 12, 2024 2.0900 2.1000 2.0000 2.0900 2.0900 60,800
Jul 11, 2024 2.0370 2.0900 2.0370 2.0650 2.0650 96,500
Jul 10, 2024 2.0250 2.0600 1.9700 2.0250 2.0250 31,100
Jul 9, 2024 2.0600 2.0600 1.9500 1.9800 1.9800 49,300
Jul 8, 2024 1.9000 2.0260 1.9000 2.0160 2.0160 133,600
Jul 5, 2024 1.9000 2.0500 1.9000 2.0180 2.0180 91,100
Jul 3, 2024 2.0000 2.0600 1.8800 2.0600 2.0600 35,800
Jul 2, 2024 2.0000 2.0500 1.9500 2.0000 2.0000 239,900
Jul 1, 2024 2.0300 2.1200 2.0100 2.0500 2.0500 138,700
Jun 28, 2024 2.1600 2.1600 2.0000 2.0400 2.0400 199,800
Jun 27, 2024 2.1600 2.1800 2.1200 2.1700 2.1700 48,200
Jun 26, 2024 2.0600 2.2100 2.0000 2.1900 2.1900 351,900
Jun 25, 2024 2.1000 2.1200 2.0800 2.1040 2.1040 36,000
Jun 24, 2024 2.0600 2.1900 2.0600 2.1200 2.1200 368,000
Jun 21, 2024 2.0100 2.1400 2.0100 2.0920 2.0920 36,400
Jun 20, 2024 2.1500 2.1950 2.0000 2.1000 2.1000 216,400
Jun 18, 2024 2.0800 2.2000 2.0800 2.1900 2.1900 33,000
Jun 17, 2024 2.1500 2.1500 2.0500 2.0700 2.0700 325,800
Jun 14, 2024 2.1800 2.1800 2.0900 2.1200 2.1200 188,600
Jun 13, 2024 2.3000 2.3000 2.1600 2.1700 2.1700 179,500
Jun 12, 2024 2.3200 2.3300 2.3000 2.3150 2.3150 134,400
Jun 11, 2024 2.3700 2.3700 2.3000 2.3150 2.3150 89,200
Jun 10, 2024 2.3800 2.4040 2.3600 2.3700 2.3700 150,000
Jun 7, 2024 2.4200 2.4800 2.3600 2.3700 2.3700 70,000
Jun 6, 2024 2.4500 2.5000 2.4000 2.4900 2.4900 41,200
Jun 5, 2024 2.3300 2.4900 2.2800 2.4200 2.4200 82,300
Jun 4, 2024 2.5000 2.5200 2.4500 2.4920 2.4920 37,900
Jun 3, 2024 2.6000 2.6000 2.5000 2.5200 2.5200 132,300
May 31, 2024 2.5400 2.5480 2.5000 2.5200 2.5200 40,900
May 30, 2024 2.5000 2.5800 2.5000 2.5400 2.5400 38,900
May 29, 2024 2.6000 2.6000 2.5100 2.5600 2.5600 33,500
May 28, 2024 2.5000 2.6500 2.5000 2.5700 2.5700 83,400
May 24, 2024 2.6300 2.7000 2.5600 2.6500 2.6500 80,000
May 23, 2024 2.5000 2.6600 2.5000 2.5600 2.5600 9,800
May 22, 2024 2.7500 2.7500 2.6200 2.6650 2.6650 36,600
May 21, 2024 2.8200 2.8200 2.7600 2.7900 2.7900 22,800
May 20, 2024 2.6600 2.8000 2.6600 2.7400 2.7400 45,800
May 17, 2024 2.6500 2.7500 2.6300 2.7150 2.7150 23,900
May 16, 2024 2.5300 2.7180 2.5300 2.6550 2.6550 19,900
May 15, 2024 2.5100 2.7100 2.5100 2.6400 2.6400 23,800
May 14, 2024 2.4900 2.7400 2.4900 2.6100 2.6100 108,700
May 13, 2024 2.6200 2.8600 2.6200 2.7200 2.7200 128,900
May 10, 2024 2.8100 2.8100 2.6900 2.7000 2.7000 40,800
May 9, 2024 2.7100 2.8000 2.7100 2.8000 2.8000 168,400
May 8, 2024 2.7200 2.7500 2.7000 2.7000 2.7000 80,000
May 7, 2024 2.7880 2.7880 2.6900 2.7380 2.7380 113,800
May 6, 2024 2.6400 2.8200 2.6400 2.7800 2.7800 59,300
May 3, 2024 2.7500 2.7900 2.7000 2.7800 2.7800 124,000
May 2, 2024 2.5100 2.7000 2.5100 2.6500 2.6500 129,100
May 1, 2024 2.5700 2.7000 2.5700 2.6520 2.6520 581,200
Apr 30, 2024 2.6300 2.6400 2.5700 2.6400 2.6400 31,100
Apr 29, 2024 2.4600 2.6500 2.4600 2.6400 2.6400 388,200
Apr 26, 2024 2.4600 2.4800 2.4500 2.4750 2.4750 17,100
Apr 25, 2024 2.6500 2.6500 2.3700 2.4930 2.4930 52,400
Apr 24, 2024 2.6500 2.6500 2.4300 2.4740 2.4740 11,400
Apr 23, 2024 2.4600 2.5000 2.4400 2.4600 2.4600 30,300
Apr 22, 2024 2.3500 2.6200 2.3500 2.4750 2.4750 115,000
Apr 19, 2024 2.3500 2.4800 2.3500 2.4020 2.4020 35,500
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

Related Tickers