ASX:PVT

Pivotal Metals Stock Price (Quote)

etoro logo Buy PVT
*Your capital is at risk
A$0.0160
+0.0020 (+14.29%)
At Close: Aug 11, 2026

Range Low Price High Price Comment
30 days A$0.0130 A$0.0170 Tuesday, 11th Aug 2026 PVT.AX stock ended at A$0.0160. This is 14.29% more than the trading day before Monday, 10th Aug 2026. During the day the stock fluctuated 6.67% from a day low at A$0.0150 to a day high of A$0.0160.
90 days A$0.0100 A$0.0180
52 weeks A$0.0070 A$0.0320

Historical Pivotal Metals Limited prices

Date Open High Low Close Volume
Aug 11, 2026 A$0.0150 A$0.0160 A$0.0150 A$0.0160 3 263 110
Aug 10, 2026 A$0.0150 A$0.0150 A$0.0140 A$0.0140 1 044 045
Aug 07, 2026 A$0.0140 A$0.0150 A$0.0140 A$0.0140 963 095
Aug 06, 2026 A$0.0140 A$0.0140 A$0.0130 A$0.0140 845 894
Aug 05, 2026 A$0.0140 A$0.0140 A$0.0140 A$0.0140 62 426
Aug 04, 2026 A$0.0140 A$0.0140 A$0.0140 A$0.0140 1 333 700
Aug 03, 2026 A$0.0140 A$0.0140 A$0.0140 A$0.0140 1 094 947
Jul 31, 2026 A$0.0140 A$0.0140 A$0.0130 A$0.0140 2 880 624
Jul 30, 2026 A$0.0140 A$0.0140 A$0.0130 A$0.0140 1 217 073
Jul 29, 2026 A$0.0130 A$0.0130 A$0.0130 A$0.0130 3 431 429
Jul 28, 2026 A$0.0150 A$0.0150 A$0.0130 A$0.0130 4 614 304
Jul 27, 2026 A$0.0150 A$0.0160 A$0.0150 A$0.0150 3 212 824
Jul 24, 2026 A$0.0150 A$0.0150 A$0.0140 A$0.0140 4 086 154
Jul 23, 2026 A$0.0160 A$0.0160 A$0.0160 A$0.0160 584 006
Jul 22, 2026 A$0.0140 A$0.0160 A$0.0140 A$0.0150 4 352 225
Jul 21, 2026 A$0.0150 A$0.0150 A$0.0140 A$0.0140 506 849
Jul 20, 2026 A$0.0140 A$0.0160 A$0.0140 A$0.0160 1 033 974
Jul 17, 2026 A$0.0160 A$0.0160 A$0.0150 A$0.0150 8 039 060
Jul 16, 2026 A$0.0160 A$0.0170 A$0.0160 A$0.0170 12 213 543
Jul 15, 2026 A$0.0170 A$0.0170 A$0.0150 A$0.0160 28 435 701
Jul 14, 2026 A$0.0150 A$0.0160 A$0.0150 A$0.0160 2 897 749
Jul 13, 2026 A$0.0140 A$0.0160 A$0.0140 A$0.0140 11 472 390
Jul 10, 2026 A$0.0130 A$0.0130 A$0.0130 A$0.0130 1 424 388
Jul 09, 2026 A$0.0140 A$0.0140 A$0.0130 A$0.0130 5 548 249
Jul 08, 2026 A$0.0140 A$0.0160 A$0.0130 A$0.0140 14 090 498

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PVT.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the PVT.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PVT.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE