Pivotal Metals Ltd Historical Data - PVT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Pivotal Metals Ltd (PVT)
Pivotal Metals Ltd (PVT) Historical

Pivotal Metals Ltd (PVT)

0.0065

0.00

(0.00%)

Closed 08 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-7.14285714286	0.007	0.007	0.006	329750	0.00670318	DE
4	0.0005	8.33333333333	0.006	0.007	0.006	858907	0.00661456	DE
12	-0.0005	-7.14285714286	0.007	0.009	0.006	886457	0.00672177	DE
26	-0.0035	-35	0.01	0.0125	0.006	1257558	0.00864115	DE
52	-0.0145	-69.0476190476	0.021	0.027	0.006	1729107	0.01259487	DE
156	-0.0335	-83.75	0.04	0.05	0.006	1113929	0.01559654	DE
260	-0.0335	-83.75	0.04	0.05	0.006	1113929	0.01559654	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743743700	0.0065	0.0005	8.33	0.0065	0.0065	0.0065	255000
1743657300	0.006	-0.001	-14.29	0.006	0.006	0.006	264000
1743570900	0.007	0	0.00	0.007	0.007	0.007	500000
1743484500	0.007	0	0.00	0.007	0.007	0.007	0
1743398100	0.007	0	0.00	0.007	0.007	0.007	300000
1743138900	0.007	0	0.00	0.007	0.007	0.007	0
1743052500	0.007	0	0.00	0.007	0.007	0.007	0
1742966100	0.007	0	0.00	0.007	0.007	0.007	0
1742879700	0.007	0	0.00	0.007	0.007	0.007	543875
1742793300	0.007	0	0.00	0.007	0.007	0.007	456125
1742534100	0.007	0	0.00	0.007	0.007	0.007	1764892
1742447700	0.007	0	0.00	0.007	0.007	0.007	1563229
1742361300	0.007	0	0.00	0.007	0.007	0.007	0
1742274900	0.007	0	0.00	0.007	0.007	0.007	100715
1742188500	0.007	0	0.00	0.007	0.007	0.007	875000
1741929300	0.007	0	0.00	0.007	0.007	0.007	200000
1741842900	0.007	0	0.00	0.007	0.007	0.007	0
1741756500	0.007	0.001	16.67	0.007	0.007	0.007	456479
1741670100	0.006	-0.001	-14.29	0.006	0.006	0.006	4243238
1741583700	0.007	0	0.00	0.006	0.007	0.006	502138
1741324500	0.007	-0.001	-12.50	0.007	0.007	0.007	2169000
1741238100	0.008	0	0.00	0.008	0.008	0.008	0
1741151700	0.008	0	0.00	0.008	0.008	0.008	787500
1741065300	0.008	0	0.00	0.008	0.008	0.008	0
1740978900	0.008	0	0.00	0.008	0.008	0.008	0
1740719700	0.008	0	0.00	0.008	0.008	0.008	82000
1740633300	0.008	0	0.00	0.008	0.008	0.008	0
1740546900	0.008	0.001	14.29	0.008	0.008	0.008	1628699
1740460500	0.007	0	0.00	0.007	0.007	0.007	0
1740374100	0.007	0	0.00	0.007	0.007	0.007	50000
1740114900	0.007	0	0.00	0.007	0.007	0.007	0
1740028500	0.007	0	0.00	0.007	0.007	0.007	500000
1739942100	0.007	0	0.00	0.007	0.007	0.007	508505
1739855700	0.007	0	0.00	0.007	0.007	0.007	295262
1739769300	0.007	0	0.00	0.007	0.007	0.007	330694
1739510100	0.007	0	0.00	0.007	0.007	0.006	1084799
1739423700	0.007	0.001	16.67	0.007	0.007	0.007	72658
1739337300	0.006	0	0.00	0.006	0.006	0.006	1515177
1739250900	0.006	0	0.00	0.006	0.006	0.006	166666
1739164500	0.006	-0.001	-14.29	0.006	0.006	0.006	1284822
1738905300	0.007	0.001	16.67	0.006	0.007	0.006	768343
1738818900	0.006	0	0.00	0.006	0.006	0.006	0
1738732500	0.006	0	0.00	0.006	0.006	0.006	297000
1738646100	0.006	-0.0005	-7.69	0.006	0.006	0.006	1970000
1738559700	0.0065	0.0005	8.33	0.006	0.0065	0.006	1530000
1738300500	0.006	0	0.00	0.006	0.006	0.006	233101
1738214100	0.006	0	0.00	0.006	0.006	0.006	182992
1738127700	0.006	-0.001	-14.29	0.007	0.007	0.006	4286056
1738041300	0.007	-0.001	-12.50	0.008	0.008	0.007	2979793
1737695700	0.008	0	0.00	0.008	0.008	0.008	0
1737609300	0.008	0	0.00	0.008	0.008	0.008	0
1737522900	0.008	0	0.00	0.008	0.008	0.008	676698
1737436500	0.008	0	0.00	0.008	0.008	0.008	0
1737350100	0.008	0	0.00	0.008	0.008	0.008	61416
1737090900	0.008	0	0.00	0.008	0.009	0.008	490320
1737004500	0.008	0	0.00	0.008	0.008	0.008	0
1736918100	0.008	0	0.00	0.008	0.008	0.008	350000
1736831700	0.008	0.001	14.29	0.008	0.008	0.008	900000
1736745300	0.007	-0.001	-12.50	0.007	0.007	0.007	5000
1736486100	0.008	0	0.00	0.008	0.008	0.008	0
1736399700	0.008	0.001	14.29	0.008	0.008	0.008	2093100
1736313300	0.007	-0.001	-12.50	0.008	0.009	0.007	2584241
1736226900	0.008	0.001	14.29	0.0075	0.008	0.0075	624175

AES Brasil Energia ON

Bmo Equity Growth Etf Po...

Smart Metering Systems

Butler National (QX)

WisdomTree Energy Enhanc...

Axis Auto Finance

Bmo Us All Cap Equity Fu...

Recharge Resources

Ci Global Equity Pool Se...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions