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)

3.635 +0.092 (+2.61%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 3.180 3.250 2.910 3.195 122,108 +0.28(+9.61%)
Jan 30, 2026 3.000 3.290 2.860 2.915 79,948 -0.11(-3.80%)
Jan 29, 2026 3.148 3.350 3.030 3.030 31,440 -0.42(-12.17%)
Jan 28, 2026 3.450 3.490 3.320 3.450 76,041 -0.08(-2.27%)
Jan 27, 2026 3.475 3.530 3.450 3.530 50,239 -0.03(-0.79%)
Jan 26, 2026 3.590 3.770 3.110 3.558 210,269 +0.01(+0.23%)
Jan 23, 2026 3.500 3.590 3.100 3.550 100,787 +0.02(+0.57%)
Jan 22, 2026 3.400 3.550 3.250 3.530 202,067 +0.18(+5.37%)
Jan 21, 2026 3.250 3.350 3.055 3.350 160,151 +0.12(+3.72%)
Jan 20, 2026 3.120 3.235 3.000 3.230 167,841 +0.14(+4.53%)
Jan 16, 2026 3.150 3.250 3.070 3.090 54,957 -0.16(-4.92%)
Jan 15, 2026 3.270 3.270 3.200 3.250 13,463 -0.04(-1.22%)
Jan 14, 2026 3.300 3.300 3.255 3.290 97,730 -0.01(-0.30%)
Jan 13, 2026 3.220 3.300 3.220 3.300 43,025 +0.09(+2.80%)
Jan 12, 2026 3.050 3.300 2.800 3.210 81,595 -0.06(-1.83%)
Jan 09, 2026 3.280 3.300 3.080 3.270 11,665 +0.02(+0.62%)
Jan 08, 2026 3.340 3.350 3.180 3.250 80,385 +0.00(+0.00%)
Jan 07, 2026 2.990 3.350 2.990 3.250 61,257 -0.07(-2.11%)
Jan 06, 2026 3.000 3.320 2.950 3.320 363,771 +0.35(+11.97%)
Jan 05, 2026 2.929 2.970 2.850 2.965 38,412 +0.11(+4.03%)
Jan 02, 2026 2.830 2.930 2.770 2.850 55,998 -0.01(-0.35%)
Dec 31, 2025 2.822 2.860 2.670 2.860 27,803 +0.03(+1.06%)
Dec 30, 2025 2.880 2.980 2.770 2.830 39,015 -0.05(-1.74%)
Dec 29, 2025 2.900 3.000 2.830 2.880 35,164 -0.11(-3.68%)
Dec 26, 2025 2.950 3.000 2.770 2.990 58,693 +0.06(+2.12%)
Dec 24, 2025 2.830 2.934 2.800 2.928 40,027 +0.15(+5.32%)
Dec 23, 2025 2.670 2.785 2.660 2.780 52,075 +0.12(+4.71%)
Dec 22, 2025 2.661 2.663 2.640 2.655 19,855 +0.01(+0.57%)
Dec 19, 2025 2.630 2.660 2.550 2.640 30,054 +0.02(+0.96%)
Dec 18, 2025 2.680 2.680 2.610 2.615 10,557 -0.04(-1.69%)
Dec 17, 2025 2.750 2.790 2.610 2.660 21,331 +0.14(+5.56%)
Dec 16, 2025 2.595 2.700 2.500 2.520 139,571 -0.06(-2.33%)
Dec 15, 2025 2.610 2.610 2.260 2.580 36,470 -0.07(-2.64%)
Dec 12, 2025 2.560 2.820 2.560 2.650 23,199 -0.17(-6.03%)
Dec 11, 2025 2.695 2.825 2.680 2.820 40,252 -0.01(-0.35%)
Dec 10, 2025 2.910 2.910 2.740 2.830 153,914 +0.09(+3.28%)
Dec 09, 2025 2.670 2.740 2.650 2.740 144,155 +0.10(+3.59%)
Dec 08, 2025 2.685 2.685 2.570 2.645 46,735 +0.10(+3.73%)
Dec 05, 2025 2.500 2.560 2.500 2.550 72,228 +0.11(+4.51%)
Dec 04, 2025 2.530 2.540 2.440 2.440 47,279 -0.08(-3.17%)
Dec 03, 2025 2.520 2.520 2.520 2.520 16,238 -0.06(-2.14%)
Dec 02, 2025 2.530 2.600 2.520 2.575 31,600 +0.00(+0.00%)
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.