Pilbara Minerals Ltd (PLS.AU) — Price History
As of 2026-09-03 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 5.25 | 5.38 | 5.10 | 5.20 | +0.19% | 19,562,827 |
| 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 |
| 2025-11-06 | 3.05 | 3.05 | 2.93 | 2.95 | -1.01% | 19,446,946 |
| 2025-11-05 | 2.95 | 2.99 | 2.85 | 2.98 | -3.25% | 34,129,354 |
| 2025-11-04 | 3.03 | 3.15 | 3.03 | 3.08 | -1.60% | 22,965,885 |
| 2025-11-03 | 3.28 | 3.38 | 3.10 | 3.13 | -5.15% | 28,499,327 |
| 2025-10-31 | 3.36 | 3.45 | 3.28 | 3.30 | +0.00% | 48,013,533 |
| 2025-10-30 | 3.24 | 3.35 | 3.22 | 3.30 | +5.43% | 33,520,588 |
| 2025-10-29 | 3.08 | 3.14 | 3.04 | 3.13 | +1.62% | 19,990,493 |
| 2025-10-28 | 3.13 | 3.19 | 3.02 | 3.08 | -6.10% | 36,739,370 |
| 2025-10-27 | 3.24 | 3.35 | 3.23 | 3.28 | +1.55% | 32,942,088 |
| 2025-10-24 | 3.09 | 3.25 | 3.06 | 3.23 | +9.12% | 64,558,419 |
| 2025-10-23 | 2.84 | 2.97 | 2.81 | 2.96 | +5.34% | 20,746,004 |
| 2025-10-22 | 2.78 | 2.84 | 2.74 | 2.81 | +0.00% | 19,503,340 |
| 2025-10-21 | 2.78 | 2.90 | 2.77 | 2.81 | +2.55% | 26,624,125 |
| 2025-10-20 | 2.68 | 2.77 | 2.68 | 2.74 | +2.24% | 17,301,006 |
| 2025-10-17 | 2.60 | 2.69 | 2.54 | 2.68 | +1.13% | 30,308,004 |
| 2025-10-16 | 2.73 | 2.73 | 2.65 | 2.65 | -2.57% | 16,945,614 |
| 2025-10-15 | 2.71 | 2.78 | 2.69 | 2.72 | +1.87% | 26,558,444 |
| 2025-10-14 | 2.73 | 2.79 | 2.64 | 2.67 | +2.69% | 43,796,850 |
| 2025-10-13 | 2.53 | 2.65 | 2.52 | 2.60 | -1.52% | 25,776,899 |
| 2025-10-10 | 2.68 | 2.80 | 2.62 | 2.64 | -1.49% | 36,933,629 |
| 2025-10-09 | 2.74 | 2.77 | 2.67 | 2.68 | -0.74% | 26,200,466 |
| 2025-10-08 | 2.64 | 2.73 | 2.63 | 2.70 | +3.85% | 22,608,858 |
| 2025-10-07 | 2.64 | 2.67 | 2.59 | 2.60 | +0.39% | 21,087,318 |
| 2025-10-06 | 2.55 | 2.64 | 2.55 | 2.59 | +1.97% | 20,440,309 |
| 2025-10-03 | 2.49 | 2.54 | 2.46 | 2.54 | +2.42% | 19,771,065 |
| 2025-10-02 | 2.38 | 2.50 | 2.38 | 2.48 | +5.08% | 32,653,340 |
| 2025-10-01 | 2.42 | 2.44 | 2.32 | 2.36 | -6.35% | 41,314,848 |
| 2025-09-30 | 2.43 | 2.52 | 2.38 | 2.52 | +4.13% | 38,228,424 |
| 2025-09-29 | 2.38 | 2.46 | 2.36 | 2.42 | +0.83% | 23,727,900 |
| 2025-09-26 | 2.42 | 2.45 | 2.38 | 2.40 | +0.00% | 22,601,715 |
| 2025-09-25 | 2.35 | 2.43 | 2.33 | 2.40 | -0.41% | 26,111,426 |
| 2025-09-24 | 2.35 | 2.42 | 2.32 | 2.41 | +5.24% | 28,878,789 |
| 2025-09-23 | 2.30 | 2.35 | 2.27 | 2.29 | +0.00% | 17,567,458 |
| 2025-09-22 | 2.35 | 2.37 | 2.26 | 2.29 | -0.87% | 17,956,951 |
| 2025-09-19 | 2.32 | 2.39 | 2.29 | 2.31 | +0.87% | 50,518,199 |
| 2025-09-18 | 2.24 | 2.35 | 2.22 | 2.29 | +1.33% | 22,736,459 |
| 2025-09-17 | 2.18 | 2.27 | 2.17 | 2.26 | +4.15% | 24,846,567 |
| 2025-09-16 | 2.20 | 2.27 | 2.16 | 2.17 | +0.46% | 40,414,400 |
| 2025-09-15 | 1.99 | 2.17 | 1.97 | 2.16 | +9.09% | 39,994,838 |
| 2025-09-12 | 2.02 | 2.02 | 1.92 | 1.98 | +0.51% | 40,517,197 |
| 2025-09-11 | 2.05 | 2.10 | 1.94 | 1.97 | -0.76% | 54,429,202 |
| 2025-09-10 | 2.05 | 2.10 | 1.99 | 1.99 | -17.29% | 123,964,742 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+39.83%). Worst month: Mar (-7.42%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-03
Quick answers
What is Pilbara Minerals Ltd's (PLS.AU) latest close?
5.20 on 2026-09-03, from the Closelook data lake's daily price record.
What is PLS.AU's 52-week high and low?
6.81 high and 1.92 low over the trailing 52 weeks, as of 2026-09-03.
What is Pilbara Minerals Ltd's strongest and weakest month historically?
Historically, PLS.AU's strongest calendar month has been Oct (average +39.83%) and its weakest Mar (average -7.42%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 424 daily bars in the Closelook data lake.