ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pilbara Minerals Ltd Ord (OP:PILBF)

4.220 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.200 4.270 4.046 4.220 118,878 +0.13(+3.18%)
Apr 24, 2026 4.046 4.160 3.990 4.090 19,022 +0.04(+0.86%)
Apr 23, 2026 4.070 4.080 3.990 4.055 7,311 -0.04(-0.86%)
Apr 22, 2026 4.070 4.197 4.010 4.090 27,788 -0.06(-1.45%)
Apr 21, 2026 4.197 4.364 4.100 4.150 18,236 -0.17(-3.82%)
Apr 20, 2026 4.274 4.390 4.270 4.315 30,654 +0.05(+1.17%)
Apr 17, 2026 4.290 4.350 3.900 4.265 124,150 +0.08(+2.03%)
Apr 16, 2026 4.000 4.180 3.800 4.180 198,079 +0.36(+9.47%)
Apr 15, 2026 3.850 3.850 3.818 3.818 15,829 -0.02(-0.40%)
Apr 14, 2026 3.730 3.850 3.730 3.834 23,046 +0.00(+0.10%)
Apr 13, 2026 3.830 3.830 3.780 3.830 19,681 +0.05(+1.32%)
Apr 10, 2026 3.700 3.811 3.620 3.780 24,024 +0.18(+5.00%)
Apr 09, 2026 3.552 3.740 3.450 3.600 17,794 -0.10(-2.70%)
Apr 08, 2026 3.600 3.700 3.500 3.700 35,895 +0.17(+4.82%)
Apr 07, 2026 3.530 3.600 3.400 3.530 15,170 +0.10(+3.07%)
Apr 06, 2026 3.530 3.530 3.308 3.425 14,978 -0.12(-3.52%)
Apr 02, 2026 3.580 3.623 3.540 3.550 4,564 -0.05(-1.39%)
Apr 01, 2026 3.585 3.700 3.524 3.600 17,782 +0.04(+1.12%)
Mar 31, 2026 3.500 3.560 3.340 3.560 118,840 +0.04(+0.99%)
Mar 30, 2026 3.500 3.570 3.420 3.525 85,176 +0.19(+5.54%)
Mar 27, 2026 3.390 3.435 3.285 3.340 69,016 -0.05(-1.47%)
Mar 26, 2026 3.158 3.390 3.000 3.390 7,649 +0.05(+1.50%)
Mar 25, 2026 3.200 3.400 3.170 3.340 26,164 +0.20(+6.37%)
Mar 24, 2026 3.140 3.236 2.700 3.140 61,377 +0.02(+0.64%)
Mar 23, 2026 2.965 3.130 2.700 3.120 40,709 +0.12(+4.00%)
Mar 20, 2026 2.965 3.100 2.650 3.000 25,675 +0.08(+2.74%)
Mar 19, 2026 3.100 3.170 2.650 2.920 56,980 -0.22(-7.01%)
Mar 18, 2026 3.200 3.335 3.130 3.140 14,728 -0.25(-7.37%)
Mar 17, 2026 3.335 3.400 3.110 3.390 32,856 -0.00(-0.15%)
Mar 16, 2026 3.110 3.400 3.110 3.395 42,473 +0.06(+1.95%)
Mar 13, 2026 3.335 3.400 3.300 3.330 10,347 -0.08(-2.35%)
Mar 12, 2026 3.450 3.450 3.400 3.410 22,110 +0.01(+0.29%)
Mar 11, 2026 3.300 3.410 3.235 3.400 23,683 +0.17(+5.10%)
Mar 10, 2026 3.000 3.260 3.000 3.235 21,088 +0.04(+1.41%)
Mar 09, 2026 3.180 3.200 2.950 3.190 17,460 -0.04(-1.24%)
Mar 06, 2026 3.350 3.400 2.970 3.230 85,073 -0.11(-3.29%)
Mar 05, 2026 3.325 3.360 3.325 3.340 32,015 +0.05(+1.52%)
Mar 04, 2026 3.380 3.380 3.290 3.290 58,200 -0.08(-2.23%)
Mar 03, 2026 3.350 3.580 3.230 3.365 79,441 -0.27(-7.55%)
Mar 02, 2026 3.750 3.750 3.580 3.640 148,627 -0.02(-0.61%)
Feb 27, 2026 3.660 3.810 3.600 3.663 43,277 +0.03(+0.76%)
Feb 26, 2026 3.620 3.653 3.535 3.635 75,460 +0.09(+2.61%)
Feb 25, 2026 3.500 3.560 3.200 3.542 109,115 +0.12(+3.57%)
Feb 24, 2026 3.220 3.480 2.950 3.421 275,156 +0.28(+8.93%)
Feb 23, 2026 3.030 3.140 2.932 3.140 28,328 +0.14(+4.67%)
Feb 20, 2026 2.932 3.070 2.930 3.000 28,106 -0.01(-0.33%)
Feb 19, 2026 3.134 3.170 2.830 3.010 52,893 -0.09(-2.90%)
Feb 18, 2026 2.960 3.135 2.960 3.100 93,701 +0.10(+3.33%)
Feb 17, 2026 3.000 3.100 2.970 3.000 36,578 +0.02(+0.67%)
Feb 13, 2026 2.970 3.150 2.830 2.980 98,474 +0.05(+1.62%)
Feb 12, 2026 3.134 3.150 2.910 2.933 244,475 -0.18(-5.71%)
Feb 11, 2026 3.010 3.110 2.920 3.110 55,651 +0.14(+4.71%)
Feb 10, 2026 2.930 3.005 2.830 2.970 48,446 +0.01(+0.17%)
Feb 09, 2026 2.938 3.005 2.850 2.965 56,960 -0.02(-0.50%)
Feb 06, 2026 2.900 3.020 2.850 2.980 46,503 +0.06(+2.05%)
Feb 05, 2026 2.929 3.200 2.850 2.920 77,846 -0.06(-2.01%)
Feb 04, 2026 3.200 3.260 2.850 2.980 36,416 -0.21(-6.51%)
Feb 03, 2026 3.330 3.330 3.050 3.188 18,256 -0.01(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.