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 |
2023-Dec-05 Tue
| 3.45
| 3.47
| 3.21
| 3.23
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| 3.53
| 37,356,787
| 0
| ###
| ###
| 0.3 |
2023-Dec-01 Fri
| ###
| 3.72
| 3.585
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Nov-30 Thu
| 3.55
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2023-Nov-28 Tue
| 3.51
| ###
| 3.49
| 3.58
|
|
| 81.2
| 81.2
| 0.3 |
2023-Nov-27 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| 3.54
| ###
| 3.54
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2023-Nov-21 Tue
| 3.59
| 3.73
| 3.58
| ###
| 22,973,884
| 83,969,546
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 3.53
| 3.56
| 15,062,274
| ###
| 32.6
| 32.6
| 0.3 |
2023-Nov-17 Fri
| 3.5
| ###
| 3.49
| 3.56
|
|
| 81.2
| 81.2
| 0.3 |
2023-Nov-16 Thu
| ###
| ###
| 3.57
| 3.57
| 17,661,158
| ###
| ###
| ###
| 0.3 |
2023-Nov-15 Wed
| 3.79
| 3.82
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2023-Nov-14 Tue
| 3.49
| 3.59
| 3.47
| 3.51
| 24,911,340
| ###
| 69.3
| 69.3
| ### |
2023-Nov-13 Mon
| 3.55
| 3.57
| 3.42
| 3.48
|
|
| 24.4
| 24.4
| 0.2 |
2023-Nov-10 Fri
| 3.7
| 3.71
| 3.51
| 3.51
|
|
| 7.9
| 7.9
| ### |
2023-Nov-09 Thu
| 3.71
| 3.8
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 3.7
| 3.74
| ###
| ###
| 27,133,685
| ###
| 31.1
| 31.1
| 0.0 |
2023-Nov-07 Tue
| 3.72
| 3.77
| ###
| ###
| 17,403,922
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 3.81
| 3.82
| ###
| 3.8
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 3.77
| 3.85
| 3.71
| 3.75
| 32,842,788
| ###
| 26.5
| 26.5
| 0.3 |
2023-Nov-02 Thu
| ###
| 3.72
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Nov-01 Wed
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 3.8
| 3.86
| ###
| ###
| 36,462,081
| ###
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 3.88
| 3.89
| 3.79
| 3.82
| 18,242,043
| 70,049,445
| 24.9
| 24.9
| 0.3 |
2023-Oct-27 Fri
| 3.86
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 3.7
| ###
| ###
| 3.86
|
|
| 90.9
| 90.9
| 0.3 |
2023-Oct-25 Wed
| 3.84
| ###
| 3.82
| 3.88
| 31,406,528
| ###
| 78.4
| 78.4
| 0.3 |
2023-Oct-24 Tue
| ###
| 3.79
| ###
| 3.79
| 38,695,522
| ###
| 89.6
| 89.6
| ### |
2023-Oct-23 Mon
| 3.75
| 3.76
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2023-Oct-20 Fri
| 3.75
| 3.87
| 3.71
| 3.86
| 31,440,826
| ###
| ###
| ###
| 0.3 |
2023-Oct-19 Thu
| ###
| ###
| 3.8
| 3.86
| 39,892,029
| 75,794,855
| ###
| ###
| 0.3 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 24,631,272
| 0
| 33.0
| 33.0
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 24,143,356
| 0
| 20.0
| 20.0
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Oct-12 Thu
| ###
| 4.21
| ###
| 4.21
|
|
| 89.6
| 89.6
| ### |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 32,662,957
| 0
| 28.3
| 28.3
| 0.0 |
2023-Oct-10 Tue
| 3.8
| ###
| 3.77
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2023-Oct-09 Mon
| ###
| 3.955
| 3.72
| 3.73
| 31,985,171
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| ###
| ###
| 3.87
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 30,717,785
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 4.28
| ###
| 4.21
| 4.21
| 14,307,541
| 30,117,373
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 29,634,670
| 0
| 20.0
| 20.0
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| 4.22
| 36,979,225
| 0
| 89.9
| 89.9
| ### |
2023-Sep-27 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 4.21
| ###
| ###
| 23,665,083
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 26,506,726
| 0
| 73.7
| 73.7
| 0.0 |
2023-Sep-22 Fri
| ###
| 4.25
| 3.86
| 4.25
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 51,619,457
| 0
| 20.7
| 20.7
| 0.0 |
2023-Sep-20 Wed
| ###
| 4.275
| ###
| ###
| 28,206,748
| 60,291,923
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| 4.26
|
|
| 29.0
| 29.0
| 0.3 |
2023-Sep-18 Mon
| 4.44
| 4.45
| ###
| ###
| 16,634,983
| ###
| 25.0
| 25.0
| 0.0 |
2023-Sep-15 Fri
| 4.47
| 4.51
| ###
| 4.49
|
|
| 68.7
| 68.7
| ### |
2023-Sep-14 Thu
| 4.44
| 4.52
| ###
| ###
| 22,933,446
| 51,829,587
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 4.53
| 4.59
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2023-Sep-12 Tue
| 4.53
| ###
| 4.47
| ###
| 19,425,681
| ###
| 82.0
| 82.0
| 0.0 |
2023-Sep-11 Mon
| 4.47
| 4.49
| 4.345
| 4.41
| 21,577,420
| 95,318,252
| 30.5
| 30.5
| ### |
2023-Sep-08 Fri
| 4.59
| ###
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 17,735,042
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| 4.71
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Sep-05 Tue
| ###
| 4.71
| 4.57
| 4.7
|
|
| 83.6
| 83.6
| 0.3 |
2023-Sep-04 Mon
| 4.8
| 4.81
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| 4.72
| 4.55
| 4.7
| 26,751,758
| ###
| ###
| ###
| 0.3 |
2023-Aug-31 Thu
| ###
| 4.72
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2023-Aug-30 Wed
| 4.84
| ###
| ###
| ###
| 35,922,554
| 0
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 4.59
| 4.77
| 4.54
| 4.74
| 34,673,588
| 161,405,552
| ###
| ###
| 0.3 |
2023-Aug-28 Mon
| 4.56
| ###
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2023-Aug-25 Fri
| ###
| ###
| 4.675
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 19,657,672
| 0
| 74.7
| 74.7
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 17,242,576
| 0
| 71.2
| 71.2
| 0.0 |
2023-Aug-22 Tue
| ###
| 4.955
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 4.7
| 4.86
| ###
| 4.85
|
|
| 88.9
| 88.9
| ### |
2023-Aug-18 Fri
| 4.74
| 4.78
| ###
| 4.73
|
|
| 33.8
| 33.8
| 0.3 |
2023-Aug-17 Thu
| ###
| ###
| 4.53
| 4.7
|
|
| 73.5
| 73.5
| 0.3 |
2023-Aug-16 Wed
| 4.77
| 4.86
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 5
| 4.82
| 4.82
|
|
| 14.1
| 14.1
| 0.3 |
2023-Aug-14 Mon
| 5.22
| 5.24
| ###
| ###
| 31,330,677
| 82,086,373
| 9.9
| 9.9
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 5.24
| ###
| 14,856,952
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 5.24
| 5.41
| 5.24
| ###
| 15,186,873
| ###
| 82.3
| 82.3
| 0.0 |
2023-Aug-09 Wed
| ###
| 5.4
| 5.22
| 5.29
| 16,821,143
| ###
| ###
| ###
| 0.4 |
2023-Aug-08 Tue
| 5.26
| ###
| 5.25
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Aug-07 Mon
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 4.89
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Aug-03 Thu
| 4.81
| 4.945
| 4.79
| ###
| 26,704,845
| ###
| 87.9
| 87.9
| 0.0 |
2023-Aug-02 Wed
| 4.78
| ###
| 4.76
| 4.87
|
|
| ###
| ###
| 0.3 |
2023-Aug-01 Tue
| ###
| ###
| 4.85
| 4.85
| 12,782,356
| ###
| 23.1
| 23.1
| ### |
2023-Jul-31 Mon
| ###
| ###
| 4.81
| 4.84
| 21,173,425
| 50,922,087
| 20.1
| 20.1
| 0.3 |
2023-Jul-28 Fri
| ###
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 15,699,849
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 4.84
| ###
| 4.82
| ###
| 28,587,423
| 68,895,689
| 91.2
| 91.2
| 0.0 |
2023-Jul-25 Tue
| 4.73
| ###
| ###
| 4.83
| 33,753,489
| 0
| 86.3
| 86.3
| 0.3 |
2023-Jul-24 Mon
| 4.75
| 4.77
| 4.58
| 4.59
| 46,154,957
| 215,774,423
| 19.7
| 19.7
| 0.3 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 4.87
| 36,530,149
| 0
| ###
| ###
| 0.3 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 12,767,087
| 0
| 76.5
| 76.5
| 0.0 |
2023-Jul-19 Wed
| 5.25
| 5.26
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Jul-18 Tue
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 13,088,876
| 0
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 13,723,254
| 0
| 24.4
| 24.4
| 0.0 |
2023-Jul-13 Thu
| 5
| ###
| ###
| ###
| 16,427,759
| 0
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 13,990,787
| 0
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 16,279,025
| 0
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 5
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 4.88
| 4.88
| 19,725,451
| ###
| 26.3
| 26.3
| 0.3 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 5.22
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Jul-04 Tue
| ###
| 5.43
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Jul-03 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 4.85
| ###
| 4.85
| 4.89
| 18,253,347
| ###
| ###
| ###
| ### |
|