End of day Prices (Enhanced format), last 120 Days for (PLS) PILBARA MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2022-May-20 Fri
| 2.85
| 2.885
| 2.76
| 2.85
| 36,315,954
| 102,501,780
| ###
| 56.0
| -142.5 |
2022-May-19 Thu
| ###
| 2.78
| ###
| 2.73
| ###
| ###
| 2.2
| ###
| -136.5 |
2022-May-18 Wed
| 2.81
| 2.87
| 2.76
| 2.8
| 23,999,947
| 67,559,850
| -0.4
| 35.0
| -140.0 |
2022-May-17 Tue
| ###
| 2.73
| ###
| 2.73
| ###
| 51,678,246
| ###
| 82.8
| -136.5 |
2022-May-16 Mon
| 2.54
| ###
| 2.53
| ###
| 20,555,978
| ###
| ###
| ###
| ### |
2022-May-13 Fri
| 2.51
| 2.54
| 2.4
| 2.47
| 23,006,521
| ###
| ###
| ###
| -123.5 |
2022-May-12 Thu
| 2.56
| ###
| 2.45
| 2.45
| ###
| ###
| ###
| ###
| -122.5 |
2022-May-11 Wed
| 2.51
| ###
| 2.455
| ###
| 18,048,585
| 45,798,284
| 4.4
| ###
| ### |
2022-May-10 Tue
| ###
| ###
| 2.54
| 2.56
| ###
| 67,001,043
| ###
| ###
| -128.0 |
2022-May-09 Mon
| ###
| ###
| 2.54
| 2.56
| ###
| 67,001,043
| ###
| ###
| -128.0 |
2022-May-06 Fri
| ###
| 2.73
| 2.58
| 2.73
| ###
| ###
| 2.2
| 85.3
| -136.5 |
2022-May-05 Thu
| 2.77
| ###
| 2.74
| 2.83
| 45,782,553
| ###
| ###
| 79.4
| -141.5 |
2022-May-04 Wed
| ###
| 2.71
| 2.59
| ###
| ###
| 42,368,756
| ###
| 44.0
| -131.5 |
2022-May-03 Tue
| ###
| 2.7
| 2.58
| ###
| ###
| 54,658,570
| ###
| 74.5
| -132.5 |
2022-May-02 Mon
| 2.77
| 2.77
| ###
| ###
| 20,358,187
| 55,272,477
| -4.0
| ###
| ### |
2022-Apr-29 Fri
| 2.76
| ###
| 2.755
| 2.85
| 25,311,353
| ###
| ###
| ###
| -142.5 |
2022-Apr-28 Thu
| 2.74
| 2.77
| ###
| ###
| 27,338,020
| 73,949,344
| -1.8
| ###
| -134.5 |
2022-Apr-27 Wed
| 2.57
| ###
| 2.54
| ###
| 34,059,323
| 88,213,646
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| 2.7
| 2.56
| ###
| ###
| ###
| 0.4
| ###
| ### |
2022-Apr-22 Fri
| 2.78
| 2.83
| 2.74
| 2.77
| 21,636,849
| 60,258,624
| ###
| 39.7
| -138.5 |
2022-Apr-21 Thu
| 2.87
| 2.89
| 2.82
| 2.86
| 12,695,972
| ###
| -0.3
| ###
| -143.0 |
2022-Apr-20 Wed
| ###
| ###
| 2.82
| 2.84
| ###
| ###
| -3.1
| 19.5
| -142.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -2.3
| ###
| -145.5 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 26,142,372
| 78,623,183
| ###
| ###
| -148.0 |
2022-Apr-13 Wed
| ###
| ###
| 2.87
| ###
| ###
| ###
| 1.4
| 72.7
| -148.0 |
2022-Apr-12 Tue
| ###
| ###
| 2.89
| ###
| ###
| ###
| ###
| 11.2
| -145.0 |
2022-Apr-11 Mon
| 3.24
| 3.28
| ###
| ###
| 18,220,850
| ###
| ###
| 12.5
| -154.0 |
2022-Apr-08 Fri
| 3.29
| ###
| ###
| 3.2
| 14,884,941
| ###
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| 3.21
| 3.23
| 16,942,578
| 55,486,942
| ###
| 20.3
| -161.5 |
2022-Apr-06 Wed
| 3.44
| 3.46
| ###
| ###
| ###
| ###
| ###
| ###
| -167.5 |
2022-Apr-05 Tue
| 3.71
| 3.76
| 3.47
| 3.55
| 36,686,040
| ###
| ###
| 15.0
| -177.5 |
2022-Apr-04 Mon
| 3.53
| ###
| 3.52
| ###
| ###
| 78,969,970
| 2.6
| ###
| -181.0 |
2022-Apr-01 Fri
| 3.26
| 3.47
| 3.25
| 3.43
| 26,563,778
| ###
| ###
| ###
| -171.5 |
2022-Mar-31 Thu
| 3.23
| 3.25
| ###
| 3.2
| 17,027,323
| 54,742,843
| -0.9
| 30.7
| ### |
2022-Mar-30 Wed
| ###
| ###
| ###
| 3.21
| ###
| 58,943,479
| -3.0
| 15.9
| -160.5 |
2022-Mar-29 Tue
| 3.23
| 3.27
| 3.2
| 3.25
| ###
| ###
| ###
| ###
| -162.5 |
2022-Mar-28 Mon
| 3.24
| ###
| ###
| 3.2
| 19,369,125
| 63,094,924
| ###
| ###
| ### |
2022-Mar-25 Fri
| ###
| 3.24
| ###
| 3.21
| ###
| 59,845,129
| ###
| 77.7
| -160.5 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| 18,150,929
| 56,540,143
| 0.6
| 71.5
| -155.5 |
2022-Mar-23 Wed
| ###
| ###
| 3
| ###
| 21,806,172
| 66,944,948
| ###
| 76.3
| -155.5 |
2022-Mar-22 Tue
| ###
| 3.025
| ###
| 3
| ###
| 49,169,575
| 2.4
| ###
| -150.0 |
2022-Mar-21 Mon
| 2.85
| ###
| 2.83
| 2.87
| ###
| ###
| ###
| 77.9
| -143.5 |
2022-Mar-18 Fri
| 2.77
| ###
| 2.71
| 2.8
| 58,486,328
| 162,153,344
| 1.1
| 71.3
| -140.0 |
2022-Mar-17 Thu
| 2.72
| 2.74
| ###
| 2.7
| ###
| 52,999,751
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| 2.7
| 2.57
| ###
| ###
| 55,199,387
| -1.1
| ###
| ### |
2022-Mar-15 Tue
| 2.7
| 2.72
| ###
| 2.57
| ###
| 69,652,159
| ###
| ###
| -128.5 |
2022-Mar-14 Mon
| 2.88
| ###
| 2.76
| 2.78
| ###
| 40,905,952
| -3.5
| 14.8
| ### |
2022-Mar-11 Fri
| 2.89
| ###
| 2.86
| 2.87
| ###
| 61,579,289
| ###
| ###
| -143.5 |
2022-Mar-10 Thu
| ###
| ###
| 2.8
| 2.84
| ###
| 52,862,350
| ###
| 21.0
| -142.0 |
2022-Mar-09 Wed
| 2.77
| ###
| 2.74
| 2.84
| ###
| ###
| 2.5
| 76.4
| -142.0 |
2022-Mar-08 Tue
| 2.74
| 2.8
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-07 Mon
| 2.86
| ###
| 2.74
| 2.82
| 18,014,957
| 50,802,178
| ###
| ###
| -141.0 |
2022-Mar-04 Fri
| ###
| ###
| 2.76
| 2.82
| 24,102,980
| 68,934,522
| ###
| 17.3
| -141.0 |
2022-Mar-03 Thu
| 2.88
| ###
| 2.87
| ###
| 24,536,554
| ###
| 2.8
| ###
| -148.0 |
2022-Mar-02 Wed
| 2.79
| 2.86
| 2.77
| 2.81
| ###
| 63,517,558
| ###
| 67.0
| -140.5 |
2022-Mar-01 Tue
| 2.77
| 2.88
| 2.75
| 2.8
| ###
| 62,361,851
| 1.1
| ###
| -140.0 |
2022-Feb-28 Mon
| 2.8
| 2.82
| ###
| 2.71
| ###
| ###
| ###
| 22.1
| -135.5 |
2022-Feb-25 Fri
| 2.71
| 2.78
| ###
| 2.74
| ###
| 89,540,442
| ###
| ###
| ### |
2022-Feb-24 Thu
| 2.79
| 2.84
| ###
| ###
| ###
| 119,530,873
| ###
| ###
| ### |
2022-Feb-23 Wed
| ###
| ###
| 2.58
| 2.85
| ###
| ###
| ###
| 95.9
| -142.5 |
2022-Feb-22 Tue
| 2.85
| ###
| 2.77
| 2.79
| 26,940,274
| 76,510,378
| ###
| ###
| -139.5 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 72.3
| -146.5 |
2022-Feb-18 Fri
| 2.8
| ###
| 2.77
| ###
| 25,164,582
| 72,788,553
| 6.1
| 94.7
| -148.5 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
| 21,133,623
| 63,717,873
| ###
| ###
| -146.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 22,288,325
| 68,425,157
| ###
| ###
| -154.5 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 27,858,489
| 83,714,759
| -1.3
| ###
| -149.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 35,678,426
| 110,424,728
| ###
| ###
| -152.0 |
2022-Feb-11 Fri
| 3.27
| ###
| 3.22
| 3.22
| 17,895,255
| ###
| -1.5
| 32.5
| ### |
2022-Feb-10 Thu
| ###
| 3.53
| ###
| ###
| 23,327,070
| ###
| -0.9
| 32.4
| ### |
2022-Feb-09 Wed
| 3.28
| ###
| 3.26
| ###
| 14,531,027
| ###
| 1.2
| ###
| ### |
2022-Feb-08 Tue
| ###
| ###
| 3.25
| 3.26
| 16,523,641
| ###
| -2.7
| ###
| ### |
2022-Feb-07 Mon
| 3.25
| ###
| 3.23
| ###
| 14,020,682
| 46,128,043
| 3.1
| 86.7
| -167.5 |
2022-Feb-04 Fri
| 3.24
| ###
| ###
| ###
| 17,185,077
| 55,980,388
| ###
| 78.1
| -165.5 |
2022-Feb-03 Thu
| 3.4
| 3.43
| 3.27
| 3.29
| ###
| ###
| ###
| ###
| -164.5 |
2022-Feb-02 Wed
| ###
| ###
| ###
| 3.41
| ###
| 61,216,042
| 1.5
| ###
| -170.5 |
2022-Feb-01 Tue
| 3.28
| 3.4
| 3.2
| 3.26
| 21,692,681
| 71,585,847
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| ###
| 3.2
| ###
| 121,750,443
| ###
| ###
| ### |
2022-Jan-28 Fri
| 3.22
| 3.25
| ###
| 3.22
| 38,269,976
| 120,359,074
| ###
| 53.9
| ### |
2022-Jan-27 Thu
| ###
| 3.4
| ###
| ###
| ###
| ###
| ###
| 20.5
| -158.0 |
2022-Jan-25 Tue
| ###
| 3.49
| 3.185
| 3.25
| ###
| 132,247,973
| ###
| 46.9
| -162.5 |
2022-Jan-24 Mon
| 3.4
| 3.52
| 3.325
| 3.47
| ###
| ###
| 2.1
| 88.2
| -173.5 |
2022-Jan-21 Fri
| 3.7
| 3.72
| 3.52
| 3.56
| 28,248,754
| 102,260,489
| -3.8
| ###
| -178.0 |
2022-Jan-20 Thu
| ###
| 3.8
| ###
| 3.79
| ###
| ###
| 3.3
| 84.9
| -189.5 |
2022-Jan-19 Wed
| 3.81
| 3.82
| ###
| 3.71
| 25,547,672
| ###
| -2.6
| ###
| -185.5 |
2022-Jan-18 Tue
| 3.79
| 3.89
| 3.76
| 3.86
| 18,084,949
| 69,174,929
| 1.8
| ###
| ### |
2022-Jan-17 Mon
| 3.8
| 3.89
| ###
| 3.76
| 23,025,575
| 87,266,929
| -1.1
| 31.2
| -188.0 |
2022-Jan-14 Fri
| 3.7
| 3.73
| ###
| 3.72
| ###
| 86,529,456
| 0.5
| ###
| -186.0 |
2022-Jan-13 Thu
| ###
| 3.81
| ###
| 3.73
| 24,757,678
| ###
| 2.5
| 83.7
| -186.5 |
2022-Jan-12 Wed
| ###
| ###
| 3.52
| 3.58
| ###
| ###
| -0.6
| 31.3
| -179.0 |
2022-Jan-11 Tue
| 3.51
| ###
| 3.5
| 3.52
| ###
| 74,324,326
| 0.3
| 70.8
| -176.0 |
2022-Jan-10 Mon
| 3.49
| ###
| ###
| 3.57
| ###
| ###
| ###
| 85.9
| -178.5 |
2022-Jan-07 Fri
| 3.45
| 3.5
| ###
| 3.5
| 15,849,425
| 54,522,022
| 1.4
| ###
| -175.0 |
2022-Jan-06 Thu
| 3.46
| 3.545
| ###
| 3.4
| ###
| 103,999,221
| ###
| ###
| -170.0 |
2022-Jan-05 Wed
| 3.56
| ###
| 3.46
| 3.58
| ###
| 84,842,188
| ###
| 74.8
| -179.0 |
2022-Jan-04 Tue
| 3.29
| 3.52
| 3.28
| 3.52
| 39,581,781
| 134,578,055
| ###
| ###
| -176.0 |
2021-Dec-31 Fri
| 3.27
| ###
| ###
| 3.2
| 13,629,388
| ###
| -2.1
| ###
| ### |
2021-Dec-30 Thu
| 3.2
| 3.27
| ###
| 3.23
| ###
| ###
| ###
| 74.1
| -161.5 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| ###
| 78,646,584
| 4.3
| 87.1
| -158.5 |
2021-Dec-24 Fri
| 2.85
| ###
| 2.85
| ###
| ###
| 53,236,248
| ###
| ###
| -148.0 |
2021-Dec-23 Thu
| 2.79
| 2.84
| 2.75
| 2.81
| 19,860,980
| ###
| ###
| ###
| -140.5 |
2021-Dec-22 Wed
| 2.58
| 2.73
| 2.58
| 2.73
| 28,603,642
| ###
| ###
| ###
| -136.5 |
2021-Dec-21 Tue
| 2.71
| 2.76
| 2.41
| 2.51
| 50,443,826
| ###
| -7.4
| 3.6
| -125.5 |
2021-Dec-20 Mon
| 2.76
| 2.81
| ###
| 2.76
| 12,293,454
| ###
| ###
| 79.8
| ### |
2021-Dec-17 Fri
| 2.72
| 2.79
| 2.72
| 2.75
| 35,490,440
| ###
| ###
| ###
| -137.5 |
2021-Dec-16 Thu
| 2.7
| 2.76
| ###
| 2.73
| 21,055,847
| 57,166,624
| ###
| ###
| -136.5 |
2021-Dec-15 Wed
| 2.72
| 2.725
| ###
| 2.7
| ###
| ###
| ###
| 43.0
| ### |
2021-Dec-14 Tue
| ###
| 2.8
| ###
| 2.75
| ###
| ###
| ###
| 94.1
| -137.5 |
2021-Dec-13 Mon
| 2.58
| 2.72
| 2.58
| 2.7
| 23,330,122
| 61,824,823
| 4.7
| 92.9
| ### |
2021-Dec-10 Fri
| 2.45
| ###
| 2.44
| ###
| ###
| 45,660,547
| 6.1
| ###
| ### |
2021-Dec-09 Thu
| 2.5
| 2.53
| 2.46
| 2.51
| ###
| ###
| ###
| ###
| -125.5 |
2021-Dec-08 Wed
| 2.41
| 2.5
| 2.4
| 2.49
| 16,728,553
| 40,984,954
| 3.3
| 87.0
| -124.5 |
2021-Dec-07 Tue
| ###
| 2.41
| ###
| ###
| ###
| 33,161,082
| -1.3
| ###
| ### |
2021-Dec-06 Mon
| 2.44
| 2.46
| ###
| ###
| ###
| ###
| -3.7
| ###
| -117.5 |
2021-Dec-03 Fri
| 2.59
| ###
| 2.44
| 2.45
| 17,075,256
| 43,115,021
| ###
| 9.0
| -122.5 |
2021-Dec-02 Thu
| 2.55
| 2.57
| 2.5
| 2.54
| 19,058,151
| ###
| ###
| ###
| -127.0 |
2021-Dec-01 Wed
| 2.56
| ###
| 2.54
| ###
| 15,695,855
| 40,573,785
| ###
| 83.8
| ### |
2021-Nov-30 Tue
| 2.55
| ###
| 2.545
| ###
| 35,368,048
| ###
| ###
| 76.7
| ### |
2021-Nov-29 Mon
| ###
| 2.52
| 2.28
| 2.5
| 56,495,855
| 135,590,052
| ###
| ###
| -125.0 |
2021-Nov-26 Fri
| ###
| ###
| 2.45
| 2.48
| 27,779,983
| 71,116,756
| ###
| 13.2
| -124.0 |
2021-Nov-25 Thu
| 2.56
| 2.625
| 2.52
| ###
| 17,669,987
| 45,456,041
| 2.0
| ###
| -130.5 |
|