Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Pilbara Minerals Limited (PLR.F)

Compare
0.7800
-0.0100
(-1.27%)
At close: April 15 at 9:29:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.78000.78000.78000.78000.7800500
Apr 14, 20250.78990.79000.76010.79000.79005,933
Apr 11, 20250.73000.76000.73000.76000.76005,000
Apr 10, 20250.77540.80500.77000.77000.770014,600
Apr 9, 20250.69000.72000.69000.72000.720054,625
Apr 8, 20250.73000.77000.73000.77000.77006,300
Apr 7, 20250.68800.71400.68800.68810.68811,000
Apr 4, 20250.75010.79500.74000.74000.740035,771
Apr 3, 20250.81400.84490.81400.84490.84495,170
Apr 2, 20250.88000.88000.88000.88000.8800-
Apr 1, 20250.90900.90900.90900.90900.90904,950
Mar 31, 20250.99000.99000.96000.97000.970017,600
Mar 28, 20251.05001.05001.05001.05001.05003,511
Mar 27, 20251.04961.04961.04961.04961.0496-
Mar 26, 20251.05001.05021.05001.05021.05028
Mar 25, 20251.05001.05001.05001.05001.0500-
Mar 24, 20251.07421.10981.07421.10981.10982,733
Mar 21, 20251.09981.09981.04801.04801.04801,500
Mar 20, 20251.11001.11001.11001.11001.1100-
Mar 19, 20251.12981.12981.12981.12981.1298-
Mar 18, 20251.13581.13581.11621.11621.116222,400
Mar 17, 20251.11301.15101.11301.15101.15103,000
Mar 14, 20251.03001.07981.03001.07981.07981,426
Mar 13, 20250.98000.98000.98000.98000.9800-
Mar 12, 20250.98000.98000.95000.95000.950012,630
Mar 11, 20251.00001.00001.00001.00001.000050,000
Mar 10, 20251.03021.05001.03021.05001.050014,210
Mar 7, 20251.04001.05001.04001.04001.04005,000
Mar 6, 20251.08001.11981.05641.05641.056419,227
Mar 5, 20251.11201.11201.08101.08121.081215,300
Mar 4, 20251.10381.13001.10381.13001.13004,180
Mar 3, 20251.16001.17001.16001.17001.17005,805
Feb 28, 20251.12001.15161.12001.15161.15165,000
Feb 27, 20251.19001.19001.19001.19001.1900-
Feb 26, 20251.19401.23461.19021.23461.23465,828
Feb 25, 20251.20001.20001.19601.19601.1960120
Feb 24, 20251.20001.23981.20001.23981.23982,058
Feb 21, 20251.25001.25001.25001.25001.2500-
Feb 20, 20251.27001.27001.27001.27001.2700-
Feb 19, 20251.20001.25181.20001.20001.20004,600
Feb 18, 20251.25001.29981.25001.29981.2998400
Feb 17, 20251.32001.32001.32001.32001.3200-
Feb 14, 20251.31001.31041.31001.31041.3104654
Feb 13, 20251.31521.36201.31521.36201.3620850
Feb 12, 20251.25501.26001.25181.25181.251813,831
Feb 11, 20251.26201.26201.26201.26201.26205,600
Feb 10, 20251.32001.32981.32001.32981.32984,745
Feb 7, 20251.32801.32801.32801.32801.32802,000
Feb 6, 20251.38501.38521.38501.38521.38521,016
Feb 5, 20251.42201.42201.38801.38821.38821,355
Feb 4, 20251.36001.40001.36001.40001.40008,878
Feb 3, 20251.36001.36001.32001.34001.34002,400
Jan 31, 20251.35601.37601.35601.35601.356017,000
Jan 30, 20251.36921.36921.36921.36921.3692-
Jan 29, 20251.38401.43601.38401.43601.43605,011
Jan 28, 20251.33721.38881.33021.33741.33745,220
Jan 27, 20251.36001.41201.36001.40981.40984,710
Jan 24, 20251.37001.37021.37001.37021.3702780
Jan 23, 20251.37001.37001.37001.37001.3700-
Jan 22, 20251.42701.42701.42701.42701.4270-
Jan 21, 20251.44401.49201.44401.49201.4920500
Jan 20, 20251.44001.49201.44001.49201.49203,000
Jan 17, 20251.41001.44001.41001.44001.4400180
Jan 16, 20251.43161.43161.39221.43161.43161,850
Jan 15, 20251.35001.39981.35001.35001.35002,500
Jan 14, 20251.30001.30001.30001.30001.3000-
Jan 13, 20251.33001.33001.30001.30001.30001,000
Jan 10, 20251.30001.30001.30001.30001.3000500
Jan 9, 20251.32001.32001.32001.32001.3200-
Jan 8, 20251.35021.39981.35021.39981.39982,000
Jan 7, 20251.34021.39001.34021.34021.34025,730
Jan 6, 20251.33001.33001.33001.33001.3300-
Jan 3, 20251.30201.30201.30201.30201.3020-
Jan 2, 20251.30201.34201.30201.34201.3420100
Dec 30, 20241.29321.29321.29321.29321.2932-
Dec 27, 20241.32981.33001.32981.33001.33001,154
Dec 23, 20241.24841.26001.24841.26001.26006,010
Dec 20, 20241.23001.23001.23001.23001.2300-
Dec 19, 20241.30001.30001.25001.25001.25003,600
Dec 18, 20241.30061.34661.30061.34661.34661,600
Dec 17, 20241.31001.31001.31001.31001.3100840
Dec 16, 20241.37001.37001.35001.35001.35008,000
Dec 13, 20241.35001.35001.35001.35001.35002,563
Dec 12, 20241.41001.41001.41001.41001.4100-
Dec 11, 20241.39981.39981.35021.35021.3502180
Dec 10, 20241.40001.41981.36021.41981.41987,175
Dec 9, 20241.33981.39501.29161.37001.370063,370
Dec 6, 20241.34201.34401.34021.34401.344012,130
Dec 5, 20241.41001.44001.41001.41001.41002,800
Dec 4, 20241.47001.47001.47001.47001.47003,000
Dec 3, 20241.51001.51021.51001.51021.5102700
Dec 2, 20241.48021.48021.48001.48001.48004,615
Nov 29, 20241.45401.45401.45401.45401.4540-
Nov 28, 20241.47001.50001.47001.50001.50004,500
Nov 27, 20241.47801.52901.47801.48001.48003,100
Nov 26, 20241.50801.55961.50781.55961.55963,100
Nov 25, 20241.60001.61161.60001.60001.600018,200
Nov 22, 20241.60981.67041.60981.67041.67044,000
Nov 21, 20241.70321.72361.70321.72361.72361,000
Nov 20, 20241.73801.79001.73801.78741.78743,881
Nov 19, 20241.79261.79261.77761.77761.77761,500
Nov 18, 20241.85661.85661.83801.84021.840210,700
Nov 15, 20241.90001.90001.88001.88001.88004,520
Nov 14, 20241.91001.91021.91001.91021.91022,000
Nov 13, 20241.88001.93201.88001.90321.903254,534
Nov 12, 20241.88021.88021.88001.88001.88006,200
Nov 11, 20241.79001.79001.79001.79001.79001,200
Nov 8, 20241.81001.81001.81001.81001.8100-
Nov 7, 20241.82001.82001.82001.82001.8200-
Nov 6, 20241.74801.74801.71001.71001.710021,250
Nov 5, 20241.79801.84221.79801.84201.8420250
Nov 4, 20241.75001.75001.75001.75001.7500-
Nov 1, 20241.71001.71001.71001.71001.7100-
Oct 31, 20241.67141.68401.67141.68401.6840-
Oct 30, 20241.73241.73241.72321.72321.72323,121
Oct 29, 20241.70001.70001.70001.70001.7000-
Oct 28, 20241.70021.73861.69681.69681.69685,000
Oct 25, 20241.65201.65201.65201.65201.6520-
Oct 24, 20241.61981.67361.59501.67361.67364,000
Oct 23, 20241.66001.70981.66001.70981.70982,300
Oct 22, 20241.69001.69001.69001.69001.6900-
Oct 21, 20241.68001.69221.68001.69221.6922750
Oct 18, 20241.63001.67001.63001.67001.67001,600
Oct 17, 20241.63001.63001.63001.63001.6300-
Oct 16, 20241.63001.67001.63001.67001.67004,000
Oct 15, 20241.74981.75001.70001.75001.75004,500
Oct 14, 20241.75001.80981.75001.80981.80985,000
Oct 11, 20241.76001.79981.76001.79981.799810,000
Oct 10, 20241.78001.81981.78001.81981.8198860
Oct 9, 20241.75601.80801.75601.80801.808078,114
Oct 8, 20241.81401.85001.81401.85001.850050
Oct 7, 20241.90021.90021.90021.90021.9002-
Oct 4, 20241.86181.93121.86181.93121.931210,500
Oct 3, 20241.93781.93781.93781.93781.9378-
Oct 2, 20242.03752.08952.03752.08952.0895500
Oct 1, 20242.02002.06602.02002.02002.02004,250
Sep 30, 20242.00252.00251.99981.99981.9998-
Sep 27, 20241.93001.94001.93001.94001.94002,000
Sep 26, 20241.81001.84001.81001.81101.81108,454
Sep 25, 20241.81001.81001.81001.81001.81006,000
Sep 24, 20241.77521.82661.77521.82661.82661,450
Sep 23, 20241.68201.68201.68201.68201.68202,000
Sep 20, 20241.69001.73001.69001.73001.7300600
Sep 19, 20241.74001.74001.74001.74001.74004,000
Sep 18, 20241.70001.70001.69001.69001.69004,050
Sep 17, 20241.69001.69001.69001.69001.6900-
Sep 16, 20241.76981.77961.76981.77961.77961,880
Sep 13, 20241.74021.75001.71001.75001.75004,500
Sep 12, 20241.71041.71041.71001.71001.71004,200
Sep 11, 20241.59041.59041.57021.57041.57045,405
Sep 10, 20241.40001.40001.40001.40001.40005,000
Sep 9, 20241.44001.47201.44001.47201.47205,200
Sep 6, 20241.47981.47981.44021.44021.44022,000
Sep 5, 20241.52901.52901.52901.52901.5290-
Sep 4, 20241.54021.54061.54021.54061.54061,500
Sep 3, 20241.66021.67981.66021.67981.67983,500
Sep 2, 20241.72061.76821.72061.76821.7682289
Aug 30, 20241.79561.82741.77301.80001.80001,120
Aug 29, 20241.75821.80721.75821.80721.80721,000
Aug 28, 20241.80461.80481.80461.80481.8048-
Aug 27, 20241.84041.84041.84041.84041.8404-
Aug 26, 20241.86021.86021.80381.80381.80385,610
Aug 23, 20241.77021.77021.77021.77021.7702-
Aug 22, 20241.77361.77361.77361.77361.7736-
Aug 21, 20241.75021.77001.75021.77001.7700750
Aug 20, 20241.74961.74961.69781.69781.69781,700
Aug 19, 20241.72021.72021.72021.72021.7202-
Aug 16, 20241.70021.70021.70021.70021.70023,690
Aug 15, 20241.61821.68001.60001.68001.680013,000
Aug 14, 20241.70001.70001.70001.70001.7000-
Aug 13, 20241.70021.74001.70021.74001.74004,000
Aug 12, 20241.83001.83001.78001.78001.78002,100
Aug 9, 20241.81841.81841.81821.81841.81842,075
Aug 8, 20241.77001.77861.77001.77541.77544,300
Aug 7, 20241.75401.79981.75401.79981.79982,000
Aug 6, 20241.64601.66001.64601.66001.660040,000
Aug 5, 20241.68001.68001.60981.61001.6100553,237
Aug 2, 20241.75381.75381.68001.68001.680087,351
Aug 1, 20241.82041.85201.81001.81001.81009,300
Jul 31, 20241.72041.72041.72041.72041.7204-
Jul 30, 20241.67001.67001.67001.67001.67004,000
Jul 29, 20241.74001.74001.74001.74001.7400-
Jul 26, 20241.77001.77001.77001.77001.77001,000
Jul 25, 20241.71021.73801.69221.73801.73808,000
Jul 24, 20241.73801.73821.73801.73801.73804,360
Jul 23, 20241.72121.72121.72121.72121.7212-
Jul 22, 20241.75021.78221.73041.78221.782218,192
Jul 19, 20241.80501.80501.80001.80001.80008,400
Jul 18, 20241.81021.81221.81021.81221.81224,229
Jul 17, 20241.85001.85001.85001.85001.85001,000
Jul 16, 20241.83001.83001.83001.83001.8300-
Jul 15, 20241.86401.86401.86401.86401.8640-
Jul 12, 20241.89001.89001.89001.89001.8900-
Jul 11, 20241.85001.85001.85001.85001.8500-
Jul 10, 20241.81201.81201.81201.81201.8120-
Jul 9, 20241.84401.84401.84401.84401.84404,000
Jul 8, 20241.81221.81301.81221.81301.81308,500
Jul 5, 20241.85041.90721.85001.90721.907211,868
Jul 4, 20241.86961.92381.86961.92381.92385,050
Jul 3, 20241.85001.85001.85001.85001.85001,000
Jul 2, 20241.83221.88421.83221.87961.879620,730
Jul 1, 20241.89761.91001.89761.91001.9100800
Jun 28, 20241.90001.95141.90001.95141.95141,700
Jun 27, 20242.00902.06252.00902.04002.04002,250
Jun 26, 20242.00002.04902.00002.04902.04902,326
Jun 25, 20241.92801.92801.92401.92401.92404,000
Jun 24, 20241.90201.90201.90001.90001.90003,768
Jun 21, 20241.90001.97001.90001.91801.918022,168
Jun 20, 20241.96001.96001.96001.96001.9600-
Jun 19, 20241.97662.02201.97022.02202.0220790
Jun 18, 20241.97001.97001.97001.97001.9700-
Jun 17, 20241.95001.95001.89001.94161.941612,175
Jun 14, 20241.98001.98001.98001.98001.9800-
Jun 13, 20242.03002.06002.00002.00002.000016,210
Jun 12, 20242.14002.14002.14002.14002.14002,500
Jun 11, 20242.13802.18202.13802.18202.18203,500
Jun 10, 20242.20702.26452.20702.24202.24204,250
Jun 7, 20242.24002.26202.21002.21002.210011,500
Jun 6, 20242.26002.26002.26002.26002.2600585
Jun 5, 20242.28952.28952.24002.24002.240040
Jun 4, 20242.28002.30002.26002.26002.260010,500
Jun 3, 20242.31602.31652.31602.31652.316555
May 31, 20242.29552.29552.29352.29352.2935400
May 30, 20242.29302.30002.29302.30002.30004,800
May 29, 20242.36002.36002.36002.36002.3600-
May 28, 20242.36002.36002.36002.36002.36004,000
May 27, 20242.36202.36202.36002.36002.36004,000
May 24, 20242.37652.37652.37652.37652.3765-
May 23, 20242.43202.43202.41652.41652.41656,000
May 22, 20242.47002.48002.47002.48002.48001,000
May 21, 20242.50002.50002.50002.50002.5000-
May 20, 20242.54652.59702.54652.59702.59701,000
May 17, 20242.49002.50002.49002.50002.500024,430
May 16, 20242.43152.43152.42252.42252.42252,350
May 15, 20242.43002.43052.43002.43002.43004,100
May 14, 20242.43002.45002.43002.45002.45003,700
May 13, 20242.46002.51902.46002.51902.51909,230
May 10, 20242.56152.56152.56152.56152.56155
May 9, 20242.52252.52252.52252.52252.5225-
May 8, 20242.52002.52002.51602.51602.51604,000
May 7, 20242.53002.53002.51002.51002.51005,320
May 6, 20242.59952.59952.54002.54802.548014,550
May 3, 20242.53302.57202.53302.57202.57205,000
May 2, 20242.44002.44002.44002.44002.4400-
Apr 30, 20242.42002.42002.42002.42002.42001,700
Apr 29, 20242.39002.44002.37052.44002.44009,000
Apr 26, 20242.30002.33952.30002.33952.3395735
Apr 25, 20242.31002.31002.31002.31002.3100-
Apr 24, 20242.33002.33002.29152.29152.291511,430
Apr 23, 20242.27552.27552.27002.27002.2700280
Apr 22, 20242.33952.34002.30002.34002.34007,522
Apr 19, 20242.27052.27052.23002.23002.230031,000
Apr 18, 20242.31652.32852.30752.32852.328516,982
Apr 17, 20242.30002.30002.30002.30002.30004,730
Apr 16, 20242.30002.30002.30002.30002.3000540
Apr 15, 20242.37002.37002.34002.34002.34006,733

Related Tickers

ILZ.SG Iluka Resources Ltd
1.9845
+5.50%
 
V690.SG Neotech Metals Corp
0.0919
-0.65%
 
CTLHF CleanTech Lithium Plc
0.1600
0.00%
 
VTM.DU Altius Minerals Corp
15.22
0.00%
 
DML.F Sayona Mining Limited
0.0097
-3.00%
 
FVJ.F Fortescue Ltd
8.72
+1.87%
 
KMR.IR Kenmare Resources plc
4.5700
-0.87%
 
ILKAF Iluka Resources Limited
2.4000
+7.62%
 
RNF.F Meteoric Resources NL
0.0570
+29.55%
 
ILKAY Iluka Resources Limited
11.40
-0.26%