ASX · PVT · stock
Pivotal Metals Limited (PVT) stock price history
Every ASX trading session of Pivotal Metals Limited from Jul 26, 2018 to Nov 13, 2026: 2,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PVT adjusted close, 2018 to 2026
- A$0.2100
- All time high, 2019
- A$0.0270
- 52 week high, A$0.0100 low
- 2,118
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
PVT key facts
- Pivotal Metals Limited (PVT) closed at A$0.0120 on Nov 13, 2026 on ASX.
- PVT's all time high close is A$0.2100, set on Aug 22, 2019; its all time low close is A$0.0060 on Jan 28, 2025.
- PVT's 52 week range is A$0.0100 to A$0.0270.
- PVT returned -29.4% over the year to Nov 13, 2026 and -85.5% over five years.
- Since Jul 26, 2018 PVT returned -94%, -28.7% a year compounded.
- PVT's deepest drawdown was -97.1% from Aug 22, 2019 to Jan 28, 2025.
- DataCedar holds 2,118 daily sessions of PVT history from Jul 26, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PVT price chart, 2018 to 2026
PVT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -22.6% |
| 6 months | -14.3% |
| Year to date | -25.0% |
| 1 year | -29.4% |
| 3 years | -42.9% |
| 5 years | -85.5% |
| 10 years | n/a |
| Since Jul 26, 2018 | -94.0% |
| Compound annual growth, 8.3 years | -28.7% |
PVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2100 on Aug 22, 2019
- All time low close
- A$0.0060 on Jan 28, 2025
- 52 week high
- A$0.0270 on Feb 9, 2026
- 52 week low
- A$0.0100 on Jun 9, 2026
- Deepest drawdown
- -97.1% from Aug 22, 2019 to Jan 28, 2025, not yet recovered
- Best single session
- +100.0% on May 27, 2019
- Worst single session
- -28.6% on Jun 9, 2026
- Volatility, 1 year annualised
- 116.4%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2025, +129%
- Worst calendar year
- 2024, -72%
PVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 26, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0150 | A$0.0270 | A$0.0100 | A$0.0120 | -25.0% | 1B | 235 |
| 2025 | A$0.0070 | A$0.0320 | A$0.0060 | A$0.0160 | +128.6% | 778.1M | 253 |
| 2024 | A$0.0240 | A$0.0270 | A$0.0070 | A$0.0070 | -72.0% | 383.5M | 254 |
| 2023 | A$0.0450 | A$0.0480 | A$0.0140 | A$0.0250 | -43.2% | 87.9M | 252 |
| 2022 | A$0.0690 | A$0.0900 | A$0.0240 | A$0.0440 | -32.3% | 141.6M | 251 |
| 2021 | A$0.0740 | A$0.1300 | A$0.0585 | A$0.0650 | -12.2% | 184.1M | 254 |
| 2020 | A$0.0970 | A$0.2150 | A$0.0500 | A$0.0740 | -23.7% | 70.5M | 255 |
| 2019 | A$0.0820 | A$0.2100 | A$0.0700 | A$0.0970 | +18.3% | 33.2M | 253 |
| 2018 | A$0.2050 | A$0.2050 | A$0.0800 | A$0.0820 | n/a | 12M | 111 |
PVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0120 | +9.1% |
| October 2026 | A$0.0110 | -42.1% |
| September 2026 | A$0.0190 | +26.7% |
| August 2026 | A$0.0150 | +7.1% |
| July 2026 | A$0.0140 | +27.3% |
| June 2026 | A$0.0110 | -31.3% |
| May 2026 | A$0.0160 | +10.3% |
| April 2026 | A$0.0145 | -3.3% |
| March 2026 | A$0.0150 | -25.0% |
| February 2026 | A$0.0200 | +25.0% |
| January 2026 | A$0.0160 | 0.0% |
| December 2025 | A$0.0160 | -5.9% |
About the PVT data
Daily bars. 2,118 sessions from Jul 26, 2018 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3APVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PVT share price history
