Pivotal Metals Limited PVT
ASX · Australia · Non-Energy Minerals
AUD 0.0170-0.00 (-5.56%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 418.59K |
| 2026-10-01 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.77M |
| 2026-09-30 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.65M |
| 2026-09-29 | AUD 0.02 | +11.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.93M |
| 2026-09-28 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 3.79M |
| 2026-09-25 | AUD 0.02 | -11.11% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 10.85M |
| 2026-09-24 | AUD 0.02 | -10.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.75M |
| 2026-09-23 | AUD 0.02 | +5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.20M |
| 2026-09-22 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.92M |
| 2026-09-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.41M |
| 2026-09-18 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.75M |
| 2026-09-17 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.46M |
| 2026-09-16 | AUD 0.02 | -9.52% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.27M |
| 2026-09-15 | AUD 0.02 | +10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.67M |
| 2026-09-14 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.05M |
| 2026-09-11 | AUD 0.02 | -10.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.03M |
| 2026-09-10 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.24M |
| 2026-09-09 | AUD 0.02 | +10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.72M |
| 2026-09-08 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.69M |
| 2026-09-07 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.21M |
| 2026-09-04 | AUD 0.02 | -9.52% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 6.83M |
| 2026-09-03 | AUD 0.02 | +23.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 27.49M |
| 2026-09-02 | AUD 0.02 | +13.33% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 10.05M |
| 2026-09-01 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 1.69M |
| 2026-08-31 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.19M |
| 2026-08-28 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 8.01M |
| 2026-08-27 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 1.93M |
| 2026-08-26 | AUD 0.01 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 992.27K |
| 2026-08-25 | AUD 0.01 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.52M |
| 2026-08-24 | AUD 0.01 | -11.76% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 4.00M |
| 2026-08-21 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.57M |
| 2026-08-20 | AUD 0.02 | +6.67% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 7.48M |
| 2026-08-19 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 491.26K |
| 2026-08-18 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 362.11K |
| 2026-08-17 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 562.96K |
| 2026-08-14 | AUD 0.01 | -3.23% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.39M |
| 2026-08-13 | AUD 0.02 | -3.13% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 682.00K |
| 2026-08-12 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 400.00K |
| 2026-08-11 | AUD 0.02 | +14.29% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 3.26M |
| 2026-08-10 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.04M |
| 2026-08-07 | AUD 0.01 | -3.45% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 963.10K |
| 2026-08-06 | AUD 0.01 | +3.57% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 845.89K |
| 2026-08-05 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 62.43K |
| 2026-08-04 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.33M |
| 2026-08-03 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.09M |
| 2026-07-31 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.90M |
| 2026-07-30 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.22M |
| 2026-07-29 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 3.43M |
| 2026-07-28 | AUD 0.01 | -13.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.61M |
| 2026-07-27 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 3.21M |
| 2026-07-24 | AUD 0.01 | -12.50% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.09M |
| 2026-07-23 | AUD 0.02 | +6.67% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 584.01K |
| 2026-07-22 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 4.35M |
| 2026-07-21 | AUD 0.01 | -12.50% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 506.85K |
| 2026-07-20 | AUD 0.02 | +6.67% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 1.03M |
| 2026-07-17 | AUD 0.01 | -11.76% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 8.04M |
| 2026-07-16 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.21M |
| 2026-07-15 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 28.44M |
| 2026-07-14 | AUD 0.02 | +14.29% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 2.90M |
| 2026-07-13 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 11.47M |
| 2026-07-10 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.42M |
| 2026-07-09 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 5.55M |
| 2026-07-08 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 14.09M |
| 2026-07-07 | AUD 0.01 | +8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 9.84M |
| 2026-07-06 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 412.72K |
| 2026-07-03 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.11M |
| 2026-07-02 | AUD 0.01 | +9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.99M |
| 2026-07-01 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 957.09K |
| 2026-06-30 | AUD 0.01 | +10.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.76M |
| 2026-06-29 | AUD 0.01 | -16.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 8.08M |
| 2026-06-26 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.25M |
| 2026-06-25 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.55M |
| 2026-06-24 | AUD 0.01 | +9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 5.70M |
| 2026-06-23 | AUD 0.01 | -8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.63M |
| 2026-06-22 | AUD 0.01 | -7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 6.23M |
| 2026-06-19 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.71M |
| 2026-06-18 | AUD 0.01 | +8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.32M |
| 2026-06-17 | AUD 0.01 | +9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 6.70M |
| 2026-06-16 | AUD 0.01 | -4.35% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.65M |
| 2026-06-15 | AUD 0.01 | +4.55% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 868.46K |
| 2026-06-12 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.11M |
| 2026-06-11 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.60M |
| 2026-06-10 | AUD 0.01 | +10.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 8.92M |
| 2026-06-09 | AUD 0.01 | -28.57% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 16.06M |
| 2026-06-05 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 953.52K |
| 2026-06-04 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.35M |
| 2026-06-03 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 4.43M |
| 2026-06-02 | AUD 0.01 | -6.25% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 1.70M |
| 2026-06-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 812.35K |
| 2026-05-29 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.46M |