End of day Prices (full format), 113 Days for (PLS) PILBARA MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.45 |
2018-Jun-27 Wed
| 0.88
| ###
| ###
| 0.87
| 4,754,189
| 0
| ###
| ###
| 0.1 |
2018-Jun-26 Tue
| 0.89
| 0.89
| 0.872
| 0.88
| 4,732,775
| 4,169,574
| 27.0
| 27.0
| 0.1 |
2018-Jun-25 Mon
| ###
| ###
| 0.885
| ###
| 3,401,483
| 1,505,156
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 2,308,743
| 0
| 32.6
| 32.6
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Jun-20 Wed
| 0.89
| ###
| 0.875
| ###
| 2,734,756
| 1,196,455
| 78.9
| 78.9
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| 0.885
| 0.885
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Jun-15 Fri
| 0.89
| ###
| 0.88
| 0.89
| 8,218,582
| 3,616,176
| ###
| ###
| ### |
2018-Jun-14 Thu
| 0.87
| ###
| 0.87
| 0.885
| 4,606,926
| ###
| 83.4
| 83.4
| ### |
2018-Jun-13 Wed
| 0.87
| 0.88
| 0.86
| 0.87
|
|
| 76.5
| 76.5
| 0.1 |
2018-Jun-12 Tue
| ###
| ###
| 0.86
| 0.88
| 7,652,055
| 3,290,383
| 23.1
| 23.1
| 0.1 |
2018-Jun-08 Fri
| ###
| ###
| 0.885
| 0.885
| 3,859,778
| 1,707,951
| ###
| ###
| ### |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 3,226,086
| 0
| 76.9
| 76.9
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,959,877
| 0
| 22.0
| 22.0
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 0.88
| ###
| 6,268,256
| ###
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 0.89
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-May-28 Mon
| ###
| 0.89
| ###
| 0.885
|
|
| 88.4
| 88.4
| ### |
2018-May-25 Fri
| 0.86
| 0.88
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 0.89
| ###
| 0.88
| 0.88
| 5,402,382
| 2,377,048
| ###
| ###
| 0.1 |
2018-May-23 Wed
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-May-18 Fri
| 0.955
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 7,261,473
| 0
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| 0.945
| ###
| ###
| 5,633,747
| 2,661,945
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 0.925
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 2,956,521
| 0
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 0.925
| ###
| ###
| ###
| 3,698,057
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 0.925
| ###
| 0.925
| 1,627,874
| ###
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 0.925
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 0.89
| ###
| 0.885
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2018-Apr-27 Fri
| 0.885
| 0.89
| 0.87
| 0.89
|
|
| 75.4
| 75.4
| ### |
2018-Apr-26 Thu
| 0.875
| 0.887
| 0.87
| 0.88
| 3,719,629
| ###
| 74.0
| 74.0
| 0.1 |
2018-Apr-24 Tue
| 0.88
| 0.885
| ###
| 0.885
| 4,459,658
| ###
| 76.0
| 76.0
| ### |
2018-Apr-23 Mon
| ###
| ###
| ###
| 0.89
| 4,229,484
| 0
| ###
| ###
| ### |
2018-Apr-20 Fri
| 0.875
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 0.845
| 0.875
| 0.84
| 0.87
| 9,910,556
| ###
| ###
| ###
| 0.1 |
2018-Apr-18 Wed
| 0.81
| ###
| 0.8
| 0.83
|
|
| 88.3
| 88.3
| ### |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Apr-16 Mon
| 0.825
| ###
| ###
| 0.81
| 4,408,486
| 0
| ###
| ###
| 0.1 |
2018-Apr-13 Fri
| 0.81
| 0.82
| ###
| 0.81
|
|
| 65.3
| 65.3
| 0.1 |
2018-Apr-12 Thu
| 0.81
| 0.82
| 0.8
| 0.8
| 4,152,659
| 3,363,653
| ###
| ###
| 0.1 |
2018-Apr-11 Wed
| 0.855
| 0.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 0.79
| 0.85
| 0.785
| 0.84
| 6,392,978
| 5,226,259
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| 0.78
| ###
| 8,521,072
| ###
| 23.9
| 23.9
| 0.0 |
2018-Apr-06 Fri
| 0.81
| 0.83
| 0.8
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Apr-05 Thu
| ###
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2018-Apr-04 Wed
| 0.845
| 0.85
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2018-Apr-03 Tue
| 0.825
| 0.85
| ###
| 0.84
| 7,224,774
| 3,070,528
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.84
| 0.845
| 0.82
| 0.825
|
|
| 20.8
| 20.8
| 0.1 |
2018-Mar-28 Wed
| 0.87
| 0.872
| 0.84
| 0.845
|
|
| 16.1
| 16.1
| ### |
2018-Mar-27 Tue
| 0.88
| ###
| ###
| 0.88
| 4,807,049
| 0
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| 0.875
| 0.875
| 0.855
| 0.855
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| 0.885
| ###
| 0.87
| 0.875
|
|
| ###
| ###
| 0.1 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 5,848,681
| 0
| 29.9
| 29.9
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 0.885
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 0.887
| ###
| 5,536,154
| 2,455,284
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Mar-16 Fri
| ###
| 0.972
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 0.987
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 0.885
| ###
| 0.88
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Mar-09 Fri
| 0.86
| 0.875
| 0.845
| 0.87
|
|
| ###
| ###
| 0.1 |
2018-Mar-08 Thu
| 0.84
| 0.87
| 0.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 0.86
| 0.86
| 0.82
| 0.825
| 5,132,346
| 4,311,170
| ###
| ###
| 0.1 |
2018-Mar-06 Tue
| 0.855
| 0.87
| 0.83
| 0.845
| 8,366,341
| 7,111,389
| ###
| ###
| ### |
2018-Mar-05 Mon
| 0.875
| 0.885
| 0.83
| 0.83
|
|
| 7.5
| 7.5
| ### |
2018-Mar-02 Fri
| 0.89
| ###
| 0.87
| 0.88
| 10,074,049
| ###
| 25.3
| 25.3
| 0.1 |
2018-Mar-01 Thu
| ###
| 0.925
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 0.82
| 0.845
| ###
| 0.83
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 0.885
| 0.89
| 0.84
| 0.85
| 10,674,123
| ###
| 12.7
| 12.7
| ### |
2018-Feb-23 Fri
| 0.85
| 0.87
| 0.825
| 0.855
|
|
| 70.0
| 70.0
| ### |
2018-Feb-22 Thu
| ###
| 0.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 0.825
| 0.83
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 0.84
| 0.85
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 0.84
| 0.86
| ###
| 0.84
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 0.86
| ###
| 0.83
| 0.83
| 7,798,975
| 3,236,574
| ###
| ###
| ### |
2018-Feb-15 Thu
| 0.86
| 0.86
| ###
| 0.845
|
|
| ###
| ###
| ### |
2018-Feb-14 Wed
| 0.88
| 0.88
| ###
| ###
| 14,438,140
| 6,352,781
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 0.88
| 0.89
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2018-Feb-12 Mon
| ###
| ###
| 0.79
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Feb-09 Fri
| 0.775
| 0.83
| ###
| ###
| 16,626,354
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 0.86
| ###
| 0.81
| 0.82
| 11,509,825
| 4,661,479
| 9.0
| 9.0
| 0.1 |
2018-Feb-07 Wed
| 0.875
| ###
| 0.84
| 0.85
| 20,477,441
| 8,600,525
| ###
| ###
| ### |
2018-Feb-06 Tue
| 0.81
| 0.84
| 0.772
| 0.8
| 33,871,251
| 27,300,228
| 48.0
| 48.0
| 0.1 |
2018-Feb-05 Mon
| 0.86
| ###
| 0.85
| 0.86
| 22,725,458
| ###
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 0.945
| 0.975
| ###
| 0.945
| 9,324,884
| 4,545,880
| ###
| ###
| 0.1 |
2018-Jan-31 Wed
| ###
| 0.972
| 0.927
| 0.945
|
|
| ###
| ###
| 0.1 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 9,306,073
| 0
| 19.0
| 19.0
| 0.0 |
2018-Jan-29 Mon
| ###
| 1.045
| 1
| ###
| 7,663,520
| 7,835,949
| 82.8
| 82.8
| 0.0 |
2018-Jan-25 Thu
| 1.025
| 1.025
| 0.985
| ###
| 7,350,647
| ###
| 19.4
| 19.4
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 1
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| 0.945
| ###
| 0.945
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2018-Jan-22 Mon
| ###
| 0.985
| ###
| ###
| 13,802,480
| 6,797,721
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2018-Jan-18 Thu
| 1.075
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 1.055
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2018-Jan-16 Tue
| 1.175
| 1.182
| ###
| 1.125
| 12,317,578
| 7,279,688
| 11.3
| 11.3
| ### |
2018-Jan-15 Mon
| 1.2
| 1.2
| ###
| ###
| 11,479,549
| 6,887,729
| 12.1
| 12.1
| 0.0 |
|