Comparing Back to the side-by-side chart ↗
Pilbara Minerals Ltd (PLS.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 4 · quality 64 · valuation 59), as of 2026-11-03.
- Signal: Downtrend stack — Trades -33.7% vs the 50-day and -45.8% vs the 200-day average, 61.3% below the 52-week high and +4.4% off the 52-week low; a death cross printed 53 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Pilbara Minerals Ltd trades 33.7% below its 50-day and 45.8% below its 200-day moving average. (as of 2026-11-02)
PLS Group Limited, formerly Pilbara Minerals, explores for and develops lithium resources in Australia. Its flagship asset is the wholly owned Pilgangoora project in the Pilbara region of Western Australia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PLS.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.60 | 2.63 | 2.50 | 2.61 | -1.14% | 26,898,121 |
| 2026-10-30 | 2.74 | 2.75 | 2.63 | 2.64 | -4.00% | 47,427,351 |
| 2026-10-29 | 2.95 | 2.98 | 2.75 | 2.75 | -8.03% | 30,139,400 |
| 2026-10-28 | 3.12 | 3.12 | 2.99 | 2.99 | +3.82% | 41,328,001 |
| 2026-10-27 | 2.84 | 2.92 | 2.76 | 2.88 | +1.41% | 39,434,998 |
| 2026-10-26 | 2.72 | 2.87 | 2.67 | 2.84 | +8.40% | 34,792,072 |
| 2026-10-23 | 2.81 | 2.81 | 2.61 | 2.62 | -8.07% | 36,007,264 |
| 2026-10-22 | 2.90 | 2.92 | 2.81 | 2.85 | -2.06% | 31,950,572 |
| 2026-10-21 | 2.97 | 3.06 | 2.86 | 2.91 | -0.68% | 38,401,463 |
| 2026-10-20 | 2.91 | 3.01 | 2.84 | 2.93 | +1.03% | 43,024,463 |
| 2026-10-19 | 2.92 | 2.93 | 2.79 | 2.90 | -2.68% | 50,452,941 |
| 2026-10-16 | 3.15 | 3.15 | 2.97 | 2.98 | +0.34% | 52,106,475 |
| 2026-10-15 | 3.15 | 3.15 | 2.94 | 2.97 | -6.31% | 44,572,625 |
| 2026-10-14 | 3.19 | 3.23 | 3.09 | 3.17 | +2.92% | 45,550,465 |
| 2026-10-13 | 3.27 | 3.30 | 3.01 | 3.08 | -8.61% | 68,350,851 |
| 2026-10-12 | 3.55 | 3.65 | 3.35 | 3.37 | -3.71% | 44,017,204 |
| 2026-10-09 | 3.73 | 3.73 | 3.49 | 3.50 | -5.41% | 39,975,237 |
| 2026-10-08 | 3.77 | 3.89 | 3.70 | 3.70 | -4.64% | 32,237,605 |
| 2026-10-07 | 3.85 | 3.91 | 3.76 | 3.88 | +1.84% | 19,362,203 |
| 2026-10-06 | 3.80 | 3.89 | 3.78 | 3.81 | +2.42% | 18,340,145 |
| 2026-10-05 | 3.70 | 3.76 | 3.69 | 3.72 | +0.54% | 8,071,876 |
| 2026-10-02 | 3.66 | 3.82 | 3.62 | 3.70 | +1.37% | 20,760,880 |
| 2026-10-01 | 3.81 | 3.83 | 3.62 | 3.65 | -5.44% | 23,414,215 |
| 2026-09-30 | 3.85 | 3.97 | 3.83 | 3.86 | -0.26% | 27,865,761 |
| 2026-09-29 | 3.84 | 3.95 | 3.79 | 3.87 | +0.78% | 24,428,896 |
| 2026-09-28 | 3.80 | 3.90 | 3.76 | 3.84 | +0.00% | 29,322,872 |
| 2026-09-25 | 3.89 | 3.92 | 3.79 | 3.84 | -2.54% | 39,922,741 |
| 2026-09-24 | 4.12 | 4.14 | 3.92 | 3.94 | -5.74% | 25,695,350 |
| 2026-09-23 | 4.21 | 4.31 | 4.17 | 4.18 | +1.21% | 17,213,506 |
| 2026-09-22 | 4.15 | 4.24 | 4.11 | 4.13 | +0.00% | 18,903,100 |
| 2026-09-21 | 4.12 | 4.21 | 4.09 | 4.13 | -0.96% | 20,268,019 |
| 2026-09-18 | 4.35 | 4.38 | 4.14 | 4.17 | -1.18% | 53,904,198 |
| 2026-09-17 | 4.18 | 4.30 | 4.10 | 4.22 | -0.71% | 27,494,627 |
| 2026-09-16 | 4.21 | 4.32 | 4.12 | 4.25 | -0.23% | 24,382,380 |
| 2026-09-15 | 4.37 | 4.41 | 4.21 | 4.26 | -3.40% | 28,510,801 |
| 2026-09-14 | 4.50 | 4.55 | 4.39 | 4.41 | -2.43% | 20,543,044 |
| 2026-09-11 | 4.75 | 4.77 | 4.45 | 4.52 | -7.38% | 25,921,998 |
| 2026-09-10 | 4.83 | 4.92 | 4.80 | 4.88 | -2.59% | 19,552,590 |
| 2026-09-09 | 5.02 | 5.11 | 4.90 | 5.01 | +1.62% | 18,333,727 |
| 2026-09-08 | 4.92 | 5.00 | 4.87 | 4.93 | +0.00% | 16,961,508 |
| 2026-09-07 | 5.10 | 5.14 | 4.84 | 4.93 | -3.14% | 23,112,239 |
| 2026-09-04 | 5.16 | 5.16 | 4.93 | 5.09 | -2.12% | 22,024,463 |
| 2026-09-03 | 5.25 | 5.38 | 5.10 | 5.20 | +0.19% | 19,628,476 |
| 2026-09-02 | 5.40 | 5.42 | 5.10 | 5.19 | -5.29% | 26,497,640 |
| 2026-09-01 | 5.47 | 5.54 | 5.42 | 5.48 | +1.48% | 15,604,624 |
| 2026-08-31 | 5.27 | 5.49 | 5.23 | 5.40 | +0.75% | 38,999,864 |
| 2026-08-28 | 5.20 | 5.38 | 5.16 | 5.36 | +4.08% | 21,318,353 |
| 2026-08-27 | 5.09 | 5.30 | 5.08 | 5.15 | -2.65% | 25,598,467 |
| 2026-08-26 | 5.21 | 5.38 | 5.12 | 5.29 | +2.92% | 27,699,223 |
| 2026-08-25 | 5.40 | 5.42 | 5.09 | 5.14 | -6.03% | 31,057,841 |
| 2026-08-24 | 5.33 | 5.51 | 5.16 | 5.47 | +7.89% | 33,392,178 |
| 2026-08-21 | 4.91 | 5.08 | 4.76 | 5.07 | +4.97% | 34,025,683 |
| 2026-08-20 | 4.87 | 4.90 | 4.78 | 4.83 | +1.47% | 18,348,126 |
| 2026-08-19 | 4.85 | 5.01 | 4.75 | 4.76 | -3.45% | 20,296,639 |
| 2026-08-18 | 4.96 | 5.03 | 4.81 | 4.93 | -3.14% | 26,638,062 |
| 2026-08-17 | 4.89 | 5.15 | 4.85 | 5.09 | +4.52% | 23,603,776 |
| 2026-08-14 | 4.80 | 4.91 | 4.72 | 4.87 | +0.21% | 18,594,006 |
| 2026-08-13 | 4.83 | 4.89 | 4.74 | 4.86 | -0.41% | 17,545,420 |
| 2026-08-12 | 4.66 | 4.96 | 4.60 | 4.88 | +4.27% | 19,541,609 |
| 2026-08-11 | 4.78 | 4.80 | 4.68 | 4.68 | -0.85% | 16,619,280 |
| 2026-08-10 | 4.68 | 4.75 | 4.61 | 4.72 | +3.06% | 20,433,944 |
| 2026-08-07 | 4.35 | 4.64 | 4.34 | 4.58 | +6.51% | 27,665,064 |
| 2026-08-06 | 4.36 | 4.48 | 4.30 | 4.30 | -0.69% | 25,394,913 |
| 2026-08-05 | 4.41 | 4.46 | 4.29 | 4.33 | +1.17% | 23,991,217 |
| 2026-08-04 | 4.10 | 4.28 | 4.08 | 4.28 | +4.90% | 24,060,462 |
| 2026-08-03 | 4.08 | 4.19 | 4.01 | 4.08 | -1.69% | 19,218,113 |
| 2026-07-31 | 4.36 | 4.41 | 4.08 | 4.15 | -1.43% | 31,082,990 |
| 2026-07-30 | 4.18 | 4.30 | 4.07 | 4.21 | +2.68% | 35,094,600 |
| 2026-07-29 | 4.04 | 4.17 | 3.97 | 4.10 | +1.49% | 29,445,110 |
| 2026-07-28 | 4.22 | 4.24 | 4.04 | 4.04 | -4.94% | 20,691,379 |
| 2026-07-27 | 4.23 | 4.29 | 4.18 | 4.25 | +2.66% | 14,085,298 |
| 2026-07-24 | 4.23 | 4.26 | 4.06 | 4.14 | -2.13% | 17,643,517 |
| 2026-07-23 | 4.24 | 4.37 | 4.20 | 4.23 | +1.93% | 26,535,416 |
| 2026-07-22 | 4.17 | 4.20 | 4.09 | 4.15 | +0.73% | 21,027,914 |
| 2026-07-21 | 4.14 | 4.18 | 3.97 | 4.12 | -1.67% | 34,641,259 |
| 2026-07-20 | 4.42 | 4.44 | 4.17 | 4.19 | -3.23% | 19,769,609 |
| 2026-07-17 | 4.35 | 4.47 | 4.24 | 4.33 | -3.13% | 22,877,843 |
| 2026-07-16 | 4.58 | 4.60 | 4.40 | 4.47 | -3.66% | 20,997,795 |
| 2026-07-15 | 4.60 | 4.66 | 4.54 | 4.64 | +2.43% | 20,489,235 |
| 2026-07-14 | 4.48 | 4.56 | 4.40 | 4.53 | +1.12% | 13,540,334 |
| 2026-07-13 | 4.64 | 4.67 | 4.41 | 4.48 | -3.24% | 22,702,628 |
| 2026-07-10 | 4.59 | 4.70 | 4.53 | 4.63 | +0.43% | 17,569,286 |
| 2026-07-09 | 4.65 | 4.81 | 4.59 | 4.61 | -1.91% | 20,676,365 |
| 2026-07-08 | 4.75 | 4.91 | 4.61 | 4.70 | -3.29% | 22,606,491 |
| 2026-07-07 | 5.06 | 5.08 | 4.77 | 4.86 | -5.45% | 18,599,573 |
| 2026-07-06 | 5.24 | 5.32 | 5.08 | 5.14 | -1.72% | 13,383,818 |
| 2026-07-03 | 5.08 | 5.31 | 5.03 | 5.23 | +1.95% | 15,968,628 |
| 2026-07-02 | 5.19 | 5.23 | 5.04 | 5.13 | +0.39% | 17,303,004 |
| 2026-07-01 | 5.12 | 5.21 | 4.95 | 5.11 | +1.79% | 21,687,549 |
| 2026-06-30 | 4.86 | 5.15 | 4.80 | 5.02 | -1.18% | 34,499,054 |
| 2026-06-29 | 5.04 | 5.09 | 4.89 | 5.08 | +0.79% | 17,122,467 |
| 2026-06-26 | 5.25 | 5.40 | 5.00 | 5.04 | -6.32% | 21,737,163 |
| 2026-06-25 | 5.64 | 5.65 | 5.34 | 5.38 | -4.95% | 16,207,867 |
| 2026-06-24 | 5.47 | 5.70 | 5.29 | 5.66 | +3.47% | 21,664,942 |
| 2026-06-23 | 5.54 | 5.62 | 5.36 | 5.47 | -1.08% | 25,342,330 |
| 2026-06-22 | 5.93 | 5.96 | 5.50 | 5.53 | -5.95% | 27,506,438 |
| 2026-06-19 | 6.00 | 6.10 | 5.77 | 5.88 | -4.70% | 39,063,143 |
| 2026-06-18 | 6.35 | 6.38 | 6.03 | 6.17 | -2.99% | 19,258,036 |
| 2026-06-17 | 6.15 | 6.54 | 6.14 | 6.36 | +2.75% | 17,204,569 |
| 2026-06-16 | 6.40 | 6.40 | 6.13 | 6.19 | -4.48% | 50,528,511 |
| 2026-06-15 | 6.55 | 6.75 | 6.44 | 6.48 | -0.61% | 28,219,800 |
| 2026-06-12 | 6.17 | 6.52 | 6.12 | 6.52 | +9.76% | 24,476,261 |
| 2026-06-11 | 5.68 | 5.96 | 5.52 | 5.94 | +3.13% | 27,551,148 |
| 2026-06-10 | 5.98 | 6.01 | 5.68 | 5.76 | -1.71% | 20,716,783 |
| 2026-06-09 | 5.90 | 5.90 | 5.71 | 5.86 | -0.85% | 29,953,465 |
| 2026-06-05 | 6.07 | 6.12 | 5.81 | 5.91 | -3.75% | 38,369,444 |
| 2026-06-04 | 6.41 | 6.41 | 6.14 | 6.14 | -4.51% | 32,056,025 |
| 2026-06-03 | 6.75 | 6.81 | 6.40 | 6.43 | -1.83% | 32,558,009 |
| 2026-06-02 | 6.74 | 6.74 | 6.42 | 6.55 | -2.82% | 27,393,955 |
| 2026-06-01 | 6.43 | 6.81 | 6.40 | 6.74 | +4.33% | 22,666,863 |
| 2026-05-29 | 6.34 | 6.46 | 6.29 | 6.46 | +2.54% | 401,573,042 |
| 2026-05-28 | 6.30 | 6.59 | 6.28 | 6.30 | +0.32% | 29,399,882 |
| 2026-05-27 | 6.45 | 6.54 | 6.27 | 6.28 | -1.88% | 25,570,105 |
| 2026-05-26 | 6.43 | 6.55 | 6.34 | 6.40 | -0.47% | 20,252,004 |
| 2026-05-25 | 6.30 | 6.45 | 6.18 | 6.43 | +1.42% | 14,296,272 |
| 2026-05-22 | 6.28 | 6.35 | 6.17 | 6.34 | +2.92% | 22,384,169 |
| 2026-05-21 | 6.10 | 6.18 | 6.09 | 6.16 | +2.16% | 18,879,249 |
| 2026-05-20 | 5.87 | 6.04 | 5.78 | 6.03 | +1.86% | 23,352,279 |
| 2026-05-19 | 5.92 | 5.96 | 5.73 | 5.92 | -1.33% | 15,964,907 |
| 2026-05-18 | 5.95 | 6.10 | 5.94 | 6.00 | -0.17% | 14,285,849 |
| 2026-05-15 | 6.14 | 6.19 | 5.93 | 6.01 | -5.80% | 30,109,513 |
| 2026-05-14 | 6.48 | 6.48 | 6.22 | 6.38 | -0.93% | 13,732,940 |
| 2026-05-13 | 6.50 | 6.59 | 6.44 | 6.44 | -0.92% | 21,988,910 |
| 2026-05-12 | 6.46 | 6.59 | 6.44 | 6.50 | +3.50% | 32,139,982 |
| 2026-05-11 | 6.21 | 6.37 | 6.19 | 6.28 | +0.32% | 17,616,744 |
| 2026-05-08 | 6.27 | 6.38 | 6.18 | 6.26 | -1.73% | 17,561,982 |
| 2026-05-07 | 6.30 | 6.38 | 6.24 | 6.37 | +2.08% | 22,313,941 |
| 2026-05-06 | 6.08 | 6.24 | 6.05 | 6.24 | +3.31% | 28,414,877 |
| 2026-05-05 | 5.98 | 6.04 | 5.95 | 6.04 | -0.17% | 8,308,470 |
| 2026-05-04 | 6.14 | 6.14 | 5.97 | 6.05 | -1.47% | 11,380,086 |
| 2026-05-01 | 6.15 | 6.17 | 6.09 | 6.14 | +1.99% | 21,146,248 |
| 2026-04-30 | 6.05 | 6.17 | 5.85 | 6.02 | +0.67% | 24,564,409 |
| 2026-04-29 | 5.99 | 6.05 | 5.88 | 5.98 | -2.13% | 48,401,058 |
| 2026-04-28 | 5.99 | 6.17 | 5.96 | 6.11 | +3.04% | 24,718,110 |
| 2026-04-27 | 5.75 | 6.04 | 5.73 | 5.93 | +2.77% | 15,991,329 |
| 2026-04-24 | 5.95 | 6.03 | 5.74 | 5.77 | +1.58% | 21,807,821 |
| 2026-04-23 | 5.98 | 6.03 | 5.61 | 5.68 | -4.05% | 21,852,156 |
| 2026-04-22 | 5.87 | 5.96 | 5.77 | 5.92 | +0.51% | 16,428,894 |
| 2026-04-21 | 5.99 | 6.09 | 5.87 | 5.89 | -2.48% | 22,018,017 |
| 2026-04-20 | 5.77 | 6.05 | 5.67 | 6.04 | +0.00% | 26,514,915 |
| 2026-04-17 | 5.99 | 6.14 | 5.91 | 6.04 | +5.78% | 32,754,337 |
| 2026-04-16 | 5.41 | 5.73 | 5.39 | 5.71 | +5.94% | 28,347,163 |
| 2026-04-15 | 5.39 | 5.45 | 5.27 | 5.39 | -0.19% | 16,538,223 |
| 2026-04-14 | 5.47 | 5.49 | 5.37 | 5.40 | +1.12% | 17,004,281 |
| 2026-04-13 | 5.33 | 5.39 | 5.24 | 5.34 | -0.37% | 26,494,992 |
| 2026-04-10 | 5.40 | 5.41 | 5.29 | 5.36 | +1.13% | 15,702,965 |
| 2026-04-09 | 5.17 | 5.37 | 5.17 | 5.30 | +0.38% | 16,127,317 |
| 2026-04-08 | 5.35 | 5.37 | 5.16 | 5.28 | +1.73% | 18,058,376 |
| 2026-04-07 | 5.28 | 5.29 | 5.13 | 5.19 | +1.96% | 12,421,768 |
| 2026-04-02 | 5.31 | 5.33 | 5.03 | 5.09 | -3.96% | 23,727,097 |
| 2026-04-01 | 5.30 | 5.43 | 5.22 | 5.30 | +3.52% | 27,115,365 |
| 2026-03-31 | 5.25 | 5.27 | 5.04 | 5.12 | -2.85% | 29,590,326 |
| 2026-03-30 | 5.14 | 5.43 | 5.12 | 5.27 | +2.33% | 33,283,538 |
| 2026-03-27 | 4.85 | 5.15 | 4.81 | 5.15 | +3.62% | 28,594,728 |
| 2026-03-26 | 4.90 | 5.00 | 4.74 | 4.97 | +1.02% | 27,907,213 |
| 2026-03-25 | 4.68 | 4.93 | 4.65 | 4.92 | +8.37% | 52,269,151 |
| 2026-03-24 | 4.42 | 4.60 | 4.38 | 4.54 | +6.57% | 27,461,761 |
| 2026-03-23 | 4.05 | 4.30 | 3.92 | 4.26 | +0.71% | 32,057,661 |
| 2026-03-20 | 4.05 | 4.30 | 3.99 | 4.23 | +2.42% | 59,840,569 |
| 2026-03-19 | 4.42 | 4.46 | 4.12 | 4.13 | -10.02% | 28,107,748 |
| 2026-03-18 | 4.67 | 4.68 | 4.53 | 4.59 | -1.71% | 18,269,282 |
| 2026-03-17 | 4.80 | 4.83 | 4.57 | 4.67 | -1.89% | 20,172,645 |
| 2026-03-16 | 4.80 | 4.82 | 4.67 | 4.76 | -2.66% | 20,232,799 |
| 2026-03-13 | 4.73 | 4.94 | 4.67 | 4.89 | +2.30% | 16,047,278 |
| 2026-03-12 | 4.80 | 4.82 | 4.73 | 4.78 | -2.45% | 18,710,101 |
| 2026-03-11 | 4.74 | 4.92 | 4.67 | 4.90 | +4.93% | 22,384,727 |
| 2026-03-10 | 4.69 | 4.72 | 4.59 | 4.67 | +5.18% | 17,926,379 |
| 2026-03-09 | 4.60 | 4.62 | 4.32 | 4.44 | -6.72% | 31,328,994 |
| 2026-03-06 | 4.73 | 4.80 | 4.67 | 4.76 | -1.04% | 14,280,620 |
| 2026-03-05 | 4.83 | 4.90 | 4.75 | 4.81 | +1.48% | 19,751,427 |
| 2026-03-04 | 4.63 | 4.84 | 4.61 | 4.74 | -1.25% | 21,504,220 |
| 2026-03-03 | 5.14 | 5.20 | 4.71 | 4.80 | -6.80% | 26,179,365 |
| 2026-03-02 | 5.05 | 5.32 | 5.00 | 5.15 | -0.77% | 33,414,915 |
| 2026-02-27 | 5.13 | 5.23 | 5.02 | 5.19 | -1.14% | 50,379,583 |
| 2026-02-26 | 5.05 | 5.26 | 5.00 | 5.25 | +8.25% | 56,032,789 |
| 2026-02-25 | 4.78 | 4.95 | 4.77 | 4.85 | +2.75% | 22,872,289 |
| 2026-02-24 | 4.47 | 4.73 | 4.41 | 4.72 | +8.01% | 28,407,065 |
| 2026-02-23 | 4.17 | 4.37 | 4.13 | 4.37 | +4.55% | 12,811,599 |
| 2026-02-20 | 4.35 | 4.44 | 4.16 | 4.18 | -4.57% | 17,073,872 |
| 2026-02-19 | 4.50 | 4.57 | 4.31 | 4.38 | -0.90% | 20,670,697 |
| 2026-02-18 | 4.30 | 4.48 | 4.25 | 4.42 | +2.31% | 14,009,206 |
| 2026-02-17 | 4.34 | 4.36 | 4.26 | 4.32 | +0.23% | 8,987,257 |
| 2026-02-16 | 4.25 | 4.34 | 4.11 | 4.31 | +1.89% | 17,776,279 |
| 2026-02-13 | 4.26 | 4.33 | 4.20 | 4.23 | -4.51% | 24,420,274 |
| 2026-02-12 | 4.34 | 4.45 | 4.29 | 4.43 | +3.75% | 25,716,493 |
| 2026-02-11 | 4.08 | 4.30 | 4.01 | 4.27 | +1.43% | 30,650,516 |
| 2026-02-10 | 4.33 | 4.39 | 4.19 | 4.21 | +0.96% | 30,185,099 |
| 2026-02-09 | 4.24 | 4.24 | 4.07 | 4.17 | +1.21% | 21,091,401 |
| 2026-02-06 | 4.16 | 4.22 | 3.94 | 4.12 | -1.20% | 37,454,449 |
| 2026-02-05 | 4.33 | 4.42 | 4.13 | 4.17 | -3.70% | 25,768,353 |
| 2026-02-04 | 4.55 | 4.60 | 4.29 | 4.33 | -1.81% | 23,396,315 |
| 2026-02-03 | 4.43 | 4.50 | 4.33 | 4.41 | +0.46% | 31,225,605 |
| 2026-02-02 | 4.27 | 4.42 | 4.16 | 4.39 | +2.33% | 54,777,877 |
| 2026-01-30 | 4.59 | 4.79 | 4.24 | 4.29 | -6.54% | 44,544,886 |
| 2026-01-29 | 4.80 | 4.82 | 4.49 | 4.59 | -4.57% | 35,024,257 |
| 2026-01-28 | 5.00 | 5.03 | 4.80 | 4.81 | -3.02% | 30,809,472 |
| 2026-01-27 | 5.08 | 5.11 | 4.92 | 4.96 | -2.36% | 61,513,915 |
| 2026-01-23 | 5.06 | 5.16 | 5.00 | 5.08 | +0.79% | 38,959,043 |
| 2026-01-22 | 5.00 | 5.07 | 4.97 | 5.04 | +1.82% | 28,475,687 |
| 2026-01-21 | 4.80 | 4.95 | 4.77 | 4.95 | +4.43% | 24,301,489 |
| 2026-01-20 | 4.64 | 4.75 | 4.46 | 4.74 | +1.28% | 27,229,596 |
| 2026-01-19 | 4.65 | 4.69 | 4.49 | 4.68 | +0.00% | 20,190,446 |
| 2026-01-16 | 4.83 | 4.89 | 4.60 | 4.68 | -3.11% | 36,009,014 |
| 2026-01-15 | 4.95 | 5.04 | 4.82 | 4.83 | -0.82% | 31,448,370 |
| 2026-01-14 | 4.88 | 4.94 | 4.80 | 4.87 | +0.21% | 22,152,481 |
| 2026-01-13 | 4.90 | 4.92 | 4.77 | 4.86 | +1.89% | 24,847,041 |
| 2026-01-12 | 4.68 | 4.82 | 4.64 | 4.77 | +2.58% | 27,090,882 |
| 2026-01-09 | 4.75 | 4.80 | 4.61 | 4.65 | -3.12% | 24,429,408 |
| 2026-01-08 | 4.78 | 4.89 | 4.68 | 4.80 | -0.62% | 21,960,271 |
| 2026-01-07 | 4.80 | 4.88 | 4.68 | 4.83 | -0.21% | 26,396,477 |
| 2026-01-06 | 4.48 | 4.88 | 4.48 | 4.84 | +9.50% | 37,521,042 |
| 2026-01-05 | 4.35 | 4.44 | 4.32 | 4.42 | +2.55% | 16,545,167 |
| 2026-01-02 | 4.20 | 4.35 | 4.17 | 4.31 | +2.13% | 12,569,062 |
| 2025-12-31 | 4.16 | 4.22 | 4.10 | 4.22 | +0.96% | 12,905,702 |
| 2025-12-30 | 4.19 | 4.22 | 4.06 | 4.18 | -3.02% | 21,831,064 |
| 2025-12-29 | 4.49 | 4.53 | 4.26 | 4.31 | -1.60% | 24,065,557 |
| 2025-12-24 | 4.12 | 4.38 | 4.12 | 4.38 | +6.31% | 21,732,861 |
| 2025-12-23 | 4.03 | 4.15 | 3.96 | 4.12 | +2.74% | 31,496,595 |
| 2025-12-22 | 4.05 | 4.12 | 3.98 | 4.01 | +2.04% | 27,752,350 |
| 2025-12-19 | 4.00 | 4.03 | 3.83 | 3.93 | -0.25% | 99,217,850 |
| 2025-12-18 | 4.03 | 4.04 | 3.92 | 3.94 | -2.96% | 20,911,210 |
| 2025-12-17 | 3.91 | 4.11 | 3.88 | 4.06 | +4.64% | 29,803,474 |
| 2025-12-16 | 3.89 | 3.98 | 3.86 | 3.88 | -1.52% | 16,377,634 |
| 2025-12-15 | 4.05 | 4.08 | 3.91 | 3.94 | -3.90% | 19,348,341 |
| 2025-12-12 | 4.17 | 4.24 | 4.05 | 4.10 | -0.49% | 21,762,948 |
| 2025-12-11 | 4.25 | 4.34 | 4.11 | 4.12 | -1.90% | 22,349,082 |
| 2025-12-10 | 4.13 | 4.24 | 4.09 | 4.20 | +3.19% | 21,859,960 |
| 2025-12-09 | 4.04 | 4.13 | 4.04 | 4.07 | +0.99% | 17,583,928 |
| 2025-12-08 | 3.81 | 4.05 | 3.80 | 4.03 | +6.05% | 19,653,042 |
| 2025-12-05 | 3.72 | 3.85 | 3.62 | 3.80 | +1.88% | 24,159,213 |
| 2025-12-04 | 3.89 | 3.91 | 3.69 | 3.73 | -4.11% | 25,739,096 |
| 2025-12-03 | 3.96 | 4.06 | 3.85 | 3.89 | -1.52% | 21,330,955 |
| 2025-12-02 | 3.94 | 4.01 | 3.90 | 3.95 | +0.77% | 18,956,930 |
| 2025-12-01 | 4.05 | 4.06 | 3.89 | 3.92 | -3.21% | 20,160,574 |
| 2025-11-28 | 3.95 | 4.07 | 3.94 | 4.05 | +2.53% | 14,728,824 |
| 2025-11-27 | 4.04 | 4.11 | 3.88 | 3.95 | -2.23% | 21,463,418 |
| 2025-11-26 | 3.91 | 4.14 | 3.86 | 4.04 | +7.16% | 33,365,463 |
| 2025-11-25 | 3.75 | 3.81 | 3.68 | 3.77 | +0.27% | 27,027,925 |
| 2025-11-24 | 3.86 | 3.93 | 3.72 | 3.76 | -3.59% | 36,962,116 |
| 2025-11-21 | 3.99 | 4.03 | 3.86 | 3.90 | -6.92% | 43,472,556 |
| 2025-11-20 | 4.13 | 4.19 | 4.03 | 4.19 | +5.28% | 27,245,589 |
| 2025-11-19 | 4.13 | 4.26 | 3.96 | 3.98 | -2.69% | 54,794,416 |
| 2025-11-18 | 4.00 | 4.18 | 3.99 | 4.09 | +3.28% | 49,994,909 |
| 2025-11-17 | 3.76 | 3.98 | 3.62 | 3.96 | +3.66% | 36,347,096 |
| 2025-11-14 | 3.71 | 3.88 | 3.68 | 3.82 | +1.06% | 39,782,578 |
| 2025-11-13 | 3.53 | 3.82 | 3.50 | 3.78 | +10.20% | 46,116,708 |
| 2025-11-12 | 3.46 | 3.59 | 3.40 | 3.43 | -0.29% | 38,807,523 |
| 2025-11-11 | 3.30 | 3.47 | 3.28 | 3.44 | +7.50% | 38,867,352 |
| 2025-11-10 | 3.10 | 3.23 | 3.09 | 3.20 | +9.22% | 23,768,510 |
| 2025-11-07 | 2.94 | 2.97 | 2.88 | 2.93 | -0.68% | 13,564,937 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+39.53%). Worst month: Sep (-12.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Pilbara Minerals Ltd's (PLS.AU) latest close?
2.61 on 2026-11-02, from the Closelook data lake's daily price record.
What is PLS.AU's 52-week high and low?
6.81 high and 2.50 low over the trailing 52 weeks, as of 2026-11-02.
What is Pilbara Minerals Ltd's strongest and weakest month historically?
Historically, PLS.AU's strongest calendar month has been Aug (average +39.53%) and its weakest Sep (average -12.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Pilbara Minerals Ltd's Closelooknet score?
50 out of 100 (momentum 4 · quality 64 · valuation 59), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on PLS.AU?
Downtrend stack: Trades -33.7% vs the 50-day and -45.8% vs the 200-day average, 61.3% below the 52-week high and +4.4% off the 52-week low; a death cross printed 53 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is PLS.AU above its 50-day and 200-day moving averages?
Pilbara Minerals Ltd trades 33.7% below its 50-day and 45.8% below its 200-day moving average (15.0% below its 20-day). As of 2026-11-02.