Pilbara Gold Limited PGL

ASX · Australia · Non-Energy Minerals

AUD 0.51000.00 (0.00%)

Market closed· Oct 1, 2026, 5:47 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.51	0.00%	AUD 0.55	AUD 0.55	AUD 0.51	87.98K
2026-09-30	AUD 0.51	-4.67%	AUD 0.55	AUD 0.56	AUD 0.51	314.89K
2026-09-29	AUD 0.54	+5.94%	AUD 0.51	AUD 0.54	AUD 0.51	110.15K
2026-09-28	AUD 0.50	-8.18%	AUD 0.56	AUD 0.56	AUD 0.50	362.87K
2026-09-25	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.54	300.27K
2026-09-24	AUD 0.56	-6.72%	AUD 0.56	AUD 0.57	AUD 0.55	156.14K
2026-09-23	AUD 0.60	+0.85%	AUD 0.57	AUD 0.60	AUD 0.57	470.35K
2026-09-22	AUD 0.59	+11.32%	AUD 0.53	AUD 0.59	AUD 0.53	539.62K
2026-09-21	AUD 0.53	-7.83%	AUD 0.57	AUD 0.59	AUD 0.53	507.11K
2026-09-18	AUD 0.57	+2.68%	AUD 0.56	AUD 0.59	AUD 0.56	393.72K
2026-09-17	AUD 0.56	+5.66%	AUD 0.53	AUD 0.57	AUD 0.50	711.23K
2026-09-16	AUD 0.53	+11.58%	AUD 0.48	AUD 0.53	AUD 0.48	229.28K
2026-09-15	AUD 0.47	-6.86%	AUD 0.51	AUD 0.51	AUD 0.47	127.01K
2026-09-14	AUD 0.51	+3.03%	AUD 0.50	AUD 0.51	AUD 0.48	458.79K
2026-09-11	AUD 0.50	-1.98%	AUD 0.50	AUD 0.50	AUD 0.47	188.22K
2026-09-10	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	120.61K
2026-09-09	AUD 0.51	-1.92%	AUD 0.51	AUD 0.52	AUD 0.50	126.79K
2026-09-08	AUD 0.52	-1.89%	AUD 0.54	AUD 0.54	AUD 0.50	312.53K
2026-09-07	AUD 0.53	0.00%	AUD 0.53	AUD 0.55	AUD 0.52	91.69K
2026-09-04	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.50	94.21K
2026-09-03	AUD 0.50	-1.96%	AUD 0.52	AUD 0.53	AUD 0.50	179.81K
2026-09-02	AUD 0.51	-7.27%	AUD 0.55	AUD 0.55	AUD 0.50	335.27K
2026-09-01	AUD 0.55	+1.85%	AUD 0.54	AUD 0.55	AUD 0.54	35.23K
2026-08-31	AUD 0.54	-5.26%	AUD 0.55	AUD 0.56	AUD 0.52	588.80K
2026-08-28	AUD 0.57	+5.56%	AUD 0.54	AUD 0.57	AUD 0.54	462.41K
2026-08-27	AUD 0.54	+0.93%	AUD 0.54	AUD 0.56	AUD 0.52	568.87K
2026-08-26	AUD 0.54	-4.46%	AUD 0.57	AUD 0.57	AUD 0.54	350.42K
2026-08-25	AUD 0.56	+9.80%	AUD 0.52	AUD 0.57	AUD 0.51	791.32K
2026-08-24	AUD 0.51	+3.03%	AUD 0.53	AUD 0.53	AUD 0.50	331.31K
2026-08-21	AUD 0.50	-2.94%	AUD 0.53	AUD 0.53	AUD 0.49	158.81K
2026-08-20	AUD 0.51	+5.15%	AUD 0.50	AUD 0.52	AUD 0.50	414.95K
2026-08-19	AUD 0.49	-1.02%	AUD 0.50	AUD 0.50	AUD 0.47	88.43K
2026-08-18	AUD 0.49	+1.03%	AUD 0.50	AUD 0.52	AUD 0.48	249.38K
2026-08-17	AUD 0.49	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	354.02K
2026-08-14	AUD 0.49	-3.00%	AUD 0.50	AUD 0.50	AUD 0.49	174.77K
2026-08-13	AUD 0.50	-12.28%	AUD 0.56	AUD 0.56	AUD 0.49	618.73K
2026-08-12	AUD 0.57	+0.88%	AUD 0.56	AUD 0.58	AUD 0.53	503.05K
2026-08-11	AUD 0.56	+4.63%	AUD 0.54	AUD 0.57	AUD 0.54	861.05K
2026-08-10	AUD 0.54	+6.93%	AUD 0.51	AUD 0.54	AUD 0.51	219.16K
2026-08-07	AUD 0.50	+4.12%	AUD 0.49	AUD 0.51	AUD 0.49	199.81K
2026-08-06	AUD 0.49	+3.19%	AUD 0.47	AUD 0.50	AUD 0.46	260.56K
2026-08-05	AUD 0.47	+5.62%	AUD 0.47	AUD 0.49	AUD 0.47	88.63K
2026-08-04	AUD 0.44	-2.20%	AUD 0.44	AUD 0.48	AUD 0.44	199.21K
2026-08-03	AUD 0.46	-5.21%	AUD 0.47	AUD 0.47	AUD 0.45	177.03K
2026-07-31	AUD 0.48	+2.13%	AUD 0.49	AUD 0.49	AUD 0.47	129.41K
2026-07-30	AUD 0.47	-1.05%	AUD 0.49	AUD 0.49	AUD 0.47	31.15K
2026-07-29	AUD 0.47	-5.00%	AUD 0.49	AUD 0.49	AUD 0.47	101.98K
2026-07-28	AUD 0.50	+3.09%	AUD 0.48	AUD 0.50	AUD 0.47	122.83K
2026-07-27	AUD 0.49	+7.78%	AUD 0.46	AUD 0.49	AUD 0.46	178.48K
2026-07-24	AUD 0.45	-4.26%	AUD 0.48	AUD 0.48	AUD 0.44	212.53K
2026-07-23	AUD 0.47	+2.17%	AUD 0.47	AUD 0.49	AUD 0.46	95.68K
2026-07-22	AUD 0.46	-2.13%	AUD 0.47	AUD 0.50	AUD 0.46	461.03K
2026-07-21	AUD 0.47	-3.09%	AUD 0.49	AUD 0.50	AUD 0.47	299.31K
2026-07-20	AUD 0.49	0.00%	AUD 0.50	AUD 0.50	AUD 0.47	57.33K
2026-07-17	AUD 0.49	-4.90%	AUD 0.50	AUD 0.50	AUD 0.49	9.70K
2026-07-16	AUD 0.51	+3.03%	AUD 0.49	AUD 0.51	AUD 0.49	83.92K
2026-07-15	AUD 0.50	+4.21%	AUD 0.49	AUD 0.50	AUD 0.49	72.27K
2026-07-14	AUD 0.47	-6.86%	AUD 0.51	AUD 0.51	AUD 0.47	140.94K
2026-07-13	AUD 0.51	+2.00%	AUD 0.50	AUD 0.51	AUD 0.49	328.19K
2026-07-10	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.49	91.89K
2026-07-09	AUD 0.49	-5.77%	AUD 0.52	AUD 0.52	AUD 0.48	40.24K
2026-07-08	AUD 0.52	+7.22%	AUD 0.49	AUD 0.52	AUD 0.47	236.06K
2026-07-07	AUD 0.49	-2.02%	AUD 0.51	AUD 0.51	AUD 0.49	78.36K
2026-07-06	AUD 0.50	-6.60%	AUD 0.53	AUD 0.53	AUD 0.50	205.02K
2026-07-03	AUD 0.53	+6.00%	AUD 0.50	AUD 0.54	AUD 0.50	441.43K
2026-07-02	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.47	175.11K
2026-07-01	AUD 0.47	-4.04%	AUD 0.51	AUD 0.51	AUD 0.47	348.31K
2026-06-30	AUD 0.50	+2.06%	AUD 0.49	AUD 0.50	AUD 0.47	602.90K
2026-06-29	AUD 0.49	-3.96%	AUD 0.49	AUD 0.51	AUD 0.48	554.57K
2026-06-26	AUD 0.50	-3.81%	AUD 0.52	AUD 0.52	AUD 0.50	158.43K
2026-06-25	AUD 0.52	-0.94%	AUD 0.50	AUD 0.53	AUD 0.50	573.91K
2026-06-24	AUD 0.53	-5.36%	AUD 0.56	AUD 0.56	AUD 0.52	204.98K
2026-06-23	AUD 0.56	+1.82%	AUD 0.56	AUD 0.56	AUD 0.52	167.89K
2026-06-22	AUD 0.55	-3.51%	AUD 0.56	AUD 0.59	AUD 0.55	439.58K
2026-06-19	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.55	520.60K
2026-06-18	AUD 0.57	-2.56%	AUD 0.59	AUD 0.61	AUD 0.57	169.36K
2026-06-17	AUD 0.58	+0.86%	AUD 0.57	AUD 0.62	AUD 0.57	341.60K
2026-06-16	AUD 0.58	-4.13%	AUD 0.60	AUD 0.60	AUD 0.57	162.13K
2026-06-15	AUD 0.61	+1.68%	AUD 0.60	AUD 0.61	AUD 0.57	385.06K
2026-06-12	AUD 0.60	+10.19%	AUD 0.57	AUD 0.60	AUD 0.56	390.87K
2026-06-11	AUD 0.54	-2.70%	AUD 0.54	AUD 0.58	AUD 0.54	265.65K
2026-06-10	AUD 0.56	-3.48%	AUD 0.57	AUD 0.57	AUD 0.54	183.88K
2026-06-09	AUD 0.57	+4.55%	AUD 0.55	AUD 0.60	AUD 0.55	580.32K
2026-06-05	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.54	194.63K
2026-06-04	AUD 0.55	-5.17%	AUD 0.57	AUD 0.57	AUD 0.54	220.02K
2026-06-03	AUD 0.58	+0.87%	AUD 0.57	AUD 0.58	AUD 0.56	157.85K
2026-06-02	AUD 0.57	-4.17%	AUD 0.60	AUD 0.60	AUD 0.56	515.15K
2026-06-01	AUD 0.60	+15.38%	AUD 0.52	AUD 0.60	AUD 0.52	658.64K
2026-05-29	AUD 0.52	+1.96%	AUD 0.52	AUD 0.54	AUD 0.52	247.60K
2026-05-28	AUD 0.51	-6.42%	AUD 0.55	AUD 0.55	AUD 0.50	814.72K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.51	0.00%	AUD 0.55	AUD 0.55	AUD 0.51	87.98K
2026-09-30	AUD 0.51	-4.67%	AUD 0.55	AUD 0.56	AUD 0.51	314.89K
2026-09-29	AUD 0.54	+5.94%	AUD 0.51	AUD 0.54	AUD 0.51	110.15K
2026-09-28	AUD 0.50	-8.18%	AUD 0.56	AUD 0.56	AUD 0.50	362.87K
2026-09-25	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.54	300.27K
2026-09-24	AUD 0.56	-6.72%	AUD 0.56	AUD 0.57	AUD 0.55	156.14K
2026-09-23	AUD 0.60	+0.85%	AUD 0.57	AUD 0.60	AUD 0.57	470.35K
2026-09-22	AUD 0.59	+11.32%	AUD 0.53	AUD 0.59	AUD 0.53	539.62K
2026-09-21	AUD 0.53	-7.83%	AUD 0.57	AUD 0.59	AUD 0.53	507.11K
2026-09-18	AUD 0.57	+2.68%	AUD 0.56	AUD 0.59	AUD 0.56	393.72K
2026-09-17	AUD 0.56	+5.66%	AUD 0.53	AUD 0.57	AUD 0.50	711.23K
2026-09-16	AUD 0.53	+11.58%	AUD 0.48	AUD 0.53	AUD 0.48	229.28K
2026-09-15	AUD 0.47	-6.86%	AUD 0.51	AUD 0.51	AUD 0.47	127.01K
2026-09-14	AUD 0.51	+3.03%	AUD 0.50	AUD 0.51	AUD 0.48	458.79K
2026-09-11	AUD 0.50	-1.98%	AUD 0.50	AUD 0.50	AUD 0.47	188.22K
2026-09-10	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	120.61K
2026-09-09	AUD 0.51	-1.92%	AUD 0.51	AUD 0.52	AUD 0.50	126.79K
2026-09-08	AUD 0.52	-1.89%	AUD 0.54	AUD 0.54	AUD 0.50	312.53K
2026-09-07	AUD 0.53	0.00%	AUD 0.53	AUD 0.55	AUD 0.52	91.69K
2026-09-04	AUD 0.53	+6.00%	AUD 0.51	AUD 0.53	AUD 0.50	94.21K
2026-09-03	AUD 0.50	-1.96%	AUD 0.52	AUD 0.53	AUD 0.50	179.81K
2026-09-02	AUD 0.51	-7.27%	AUD 0.55	AUD 0.55	AUD 0.50	335.27K
2026-09-01	AUD 0.55	+1.85%	AUD 0.54	AUD 0.55	AUD 0.54	35.23K
2026-08-31	AUD 0.54	-5.26%	AUD 0.55	AUD 0.56	AUD 0.52	588.80K
2026-08-28	AUD 0.57	+5.56%	AUD 0.54	AUD 0.57	AUD 0.54	462.41K
2026-08-27	AUD 0.54	+0.93%	AUD 0.54	AUD 0.56	AUD 0.52	568.87K
2026-08-26	AUD 0.54	-4.46%	AUD 0.57	AUD 0.57	AUD 0.54	350.42K
2026-08-25	AUD 0.56	+9.80%	AUD 0.52	AUD 0.57	AUD 0.51	791.32K
2026-08-24	AUD 0.51	+3.03%	AUD 0.53	AUD 0.53	AUD 0.50	331.31K
2026-08-21	AUD 0.50	-2.94%	AUD 0.53	AUD 0.53	AUD 0.49	158.81K
2026-08-20	AUD 0.51	+5.15%	AUD 0.50	AUD 0.52	AUD 0.50	414.95K
2026-08-19	AUD 0.49	-1.02%	AUD 0.50	AUD 0.50	AUD 0.47	88.43K
2026-08-18	AUD 0.49	+1.03%	AUD 0.50	AUD 0.52	AUD 0.48	249.38K
2026-08-17	AUD 0.49	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	354.02K
2026-08-14	AUD 0.49	-3.00%	AUD 0.50	AUD 0.50	AUD 0.49	174.77K
2026-08-13	AUD 0.50	-12.28%	AUD 0.56	AUD 0.56	AUD 0.49	618.73K
2026-08-12	AUD 0.57	+0.88%	AUD 0.56	AUD 0.58	AUD 0.53	503.05K
2026-08-11	AUD 0.56	+4.63%	AUD 0.54	AUD 0.57	AUD 0.54	861.05K
2026-08-10	AUD 0.54	+6.93%	AUD 0.51	AUD 0.54	AUD 0.51	219.16K
2026-08-07	AUD 0.50	+4.12%	AUD 0.49	AUD 0.51	AUD 0.49	199.81K
2026-08-06	AUD 0.49	+3.19%	AUD 0.47	AUD 0.50	AUD 0.46	260.56K
2026-08-05	AUD 0.47	+5.62%	AUD 0.47	AUD 0.49	AUD 0.47	88.63K
2026-08-04	AUD 0.44	-2.20%	AUD 0.44	AUD 0.48	AUD 0.44	199.21K
2026-08-03	AUD 0.46	-5.21%	AUD 0.47	AUD 0.47	AUD 0.45	177.03K
2026-07-31	AUD 0.48	+2.13%	AUD 0.49	AUD 0.49	AUD 0.47	129.41K
2026-07-30	AUD 0.47	-1.05%	AUD 0.49	AUD 0.49	AUD 0.47	31.15K
2026-07-29	AUD 0.47	-5.00%	AUD 0.49	AUD 0.49	AUD 0.47	101.98K
2026-07-28	AUD 0.50	+3.09%	AUD 0.48	AUD 0.50	AUD 0.47	122.83K
2026-07-27	AUD 0.49	+7.78%	AUD 0.46	AUD 0.49	AUD 0.46	178.48K
2026-07-24	AUD 0.45	-4.26%	AUD 0.48	AUD 0.48	AUD 0.44	212.53K
2026-07-23	AUD 0.47	+2.17%	AUD 0.47	AUD 0.49	AUD 0.46	95.68K
2026-07-22	AUD 0.46	-2.13%	AUD 0.47	AUD 0.50	AUD 0.46	461.03K
2026-07-21	AUD 0.47	-3.09%	AUD 0.49	AUD 0.50	AUD 0.47	299.31K
2026-07-20	AUD 0.49	0.00%	AUD 0.50	AUD 0.50	AUD 0.47	57.33K
2026-07-17	AUD 0.49	-4.90%	AUD 0.50	AUD 0.50	AUD 0.49	9.70K
2026-07-16	AUD 0.51	+3.03%	AUD 0.49	AUD 0.51	AUD 0.49	83.92K
2026-07-15	AUD 0.50	+4.21%	AUD 0.49	AUD 0.50	AUD 0.49	72.27K
2026-07-14	AUD 0.47	-6.86%	AUD 0.51	AUD 0.51	AUD 0.47	140.94K
2026-07-13	AUD 0.51	+2.00%	AUD 0.50	AUD 0.51	AUD 0.49	328.19K
2026-07-10	AUD 0.50	+2.04%	AUD 0.50	AUD 0.50	AUD 0.49	91.89K
2026-07-09	AUD 0.49	-5.77%	AUD 0.52	AUD 0.52	AUD 0.48	40.24K
2026-07-08	AUD 0.52	+7.22%	AUD 0.49	AUD 0.52	AUD 0.47	236.06K
2026-07-07	AUD 0.49	-2.02%	AUD 0.51	AUD 0.51	AUD 0.49	78.36K
2026-07-06	AUD 0.50	-6.60%	AUD 0.53	AUD 0.53	AUD 0.50	205.02K
2026-07-03	AUD 0.53	+6.00%	AUD 0.50	AUD 0.54	AUD 0.50	441.43K
2026-07-02	AUD 0.50	+5.26%	AUD 0.47	AUD 0.50	AUD 0.47	175.11K
2026-07-01	AUD 0.47	-4.04%	AUD 0.51	AUD 0.51	AUD 0.47	348.31K
2026-06-30	AUD 0.50	+2.06%	AUD 0.49	AUD 0.50	AUD 0.47	602.90K
2026-06-29	AUD 0.49	-3.96%	AUD 0.49	AUD 0.51	AUD 0.48	554.57K
2026-06-26	AUD 0.50	-3.81%	AUD 0.52	AUD 0.52	AUD 0.50	158.43K
2026-06-25	AUD 0.52	-0.94%	AUD 0.50	AUD 0.53	AUD 0.50	573.91K
2026-06-24	AUD 0.53	-5.36%	AUD 0.56	AUD 0.56	AUD 0.52	204.98K
2026-06-23	AUD 0.56	+1.82%	AUD 0.56	AUD 0.56	AUD 0.52	167.89K
2026-06-22	AUD 0.55	-3.51%	AUD 0.56	AUD 0.59	AUD 0.55	439.58K
2026-06-19	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.55	520.60K
2026-06-18	AUD 0.57	-2.56%	AUD 0.59	AUD 0.61	AUD 0.57	169.36K
2026-06-17	AUD 0.58	+0.86%	AUD 0.57	AUD 0.62	AUD 0.57	341.60K
2026-06-16	AUD 0.58	-4.13%	AUD 0.60	AUD 0.60	AUD 0.57	162.13K
2026-06-15	AUD 0.61	+1.68%	AUD 0.60	AUD 0.61	AUD 0.57	385.06K
2026-06-12	AUD 0.60	+10.19%	AUD 0.57	AUD 0.60	AUD 0.56	390.87K
2026-06-11	AUD 0.54	-2.70%	AUD 0.54	AUD 0.58	AUD 0.54	265.65K
2026-06-10	AUD 0.56	-3.48%	AUD 0.57	AUD 0.57	AUD 0.54	183.88K
2026-06-09	AUD 0.57	+4.55%	AUD 0.55	AUD 0.60	AUD 0.55	580.32K
2026-06-05	AUD 0.55	0.00%	AUD 0.55	AUD 0.56	AUD 0.54	194.63K
2026-06-04	AUD 0.55	-5.17%	AUD 0.57	AUD 0.57	AUD 0.54	220.02K
2026-06-03	AUD 0.58	+0.87%	AUD 0.57	AUD 0.58	AUD 0.56	157.85K
2026-06-02	AUD 0.57	-4.17%	AUD 0.60	AUD 0.60	AUD 0.56	515.15K
2026-06-01	AUD 0.60	+15.38%	AUD 0.52	AUD 0.60	AUD 0.52	658.64K
2026-05-29	AUD 0.52	+1.96%	AUD 0.52	AUD 0.54	AUD 0.52	247.60K
2026-05-28	AUD 0.51	-6.42%	AUD 0.55	AUD 0.55	AUD 0.50	814.72K