Premier African Minerals Ltd (PREM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier African Minerals Ltd

Date Open High Low Close* Volume
05/10/2017 0.27p 0.29p 0.27p 0.28p 371484800
04/10/2017 0.30p 0.30p 0.27p 0.27p 172098864
03/10/2017 0.28p 0.33p 0.28p 0.28p 171725904
02/10/2017 0.35p 0.38p 0.28p 0.28p 415155936
29/09/2017 0.38p 0.38p 0.38p 0.38p 19896976
28/09/2017 0.38p 0.38p 0.38p 0.38p 33784876
27/09/2017 0.38p 0.40p 0.38p 0.38p 46799128
26/09/2017 0.38p 0.40p 0.38p 0.38p 66814948
25/09/2017 0.38p 0.38p 0.38p 0.38p 53711992
22/09/2017 0.38p 0.38p 0.38p 0.38p 71403696
21/09/2017 0.40p 0.40p 0.38p 0.38p 68264960
20/09/2017 0.43p 0.43p 0.38p 0.40p 49493560
19/09/2017 0.38p 0.40p 0.38p 0.40p 28883046
18/09/2017 0.43p 0.43p 0.38p 0.38p 57297464
15/09/2017 0.48p 0.45p 0.43p 0.43p 65255688
14/09/2017 0.43p 0.48p 0.43p 0.43p 95347728
13/09/2017 0.43p 0.43p 0.43p 0.43p 50451032
12/09/2017 0.38p 0.43p 0.38p 0.43p 82934400
11/09/2017 0.40p 0.43p 0.38p 0.38p 78720688
08/09/2017 0.40p 0.43p 0.38p 0.40p 58750496
07/09/2017 0.43p 0.43p 0.40p 0.43p 41801164
06/09/2017 0.43p 0.45p 0.43p 0.43p 26389128
05/09/2017 0.43p 0.43p 0.43p 0.43p 42921276
04/09/2017 0.43p 0.43p 0.38p 0.43p 85201696
01/09/2017 0.43p 0.43p 0.43p 0.43p 17215092
31/08/2017 0.43p 0.43p 0.38p 0.43p 67242072
30/08/2017 0.43p 0.43p 0.43p 0.43p 18016962
29/08/2017 0.43p 0.43p 0.43p 0.43p 17755928
25/08/2017 0.43p 0.43p 0.43p 0.43p 37201652
24/08/2017 0.43p 0.43p 0.43p 0.43p 59151932
23/08/2017 0.45p 0.48p 0.43p 0.43p 104996064
22/08/2017 0.48p 0.48p 0.43p 0.48p 49587468
21/08/2017 0.50p 0.50p 0.43p 0.48p 72582872
18/08/2017 0.50p 0.53p 0.48p 0.50p 77869440
17/08/2017 0.53p 0.53p 0.48p 0.50p 116978368
16/08/2017 0.58p 0.58p 0.53p 0.53p 42182820
15/08/2017 0.58p 0.60p 0.58p 0.58p 39990544
14/08/2017 0.58p 0.60p 0.58p 0.58p 58041268
11/08/2017 0.58p 0.58p 0.58p 0.58p 78850560
10/08/2017 0.60p 0.60p 0.58p 0.58p 82997576
09/08/2017 0.60p 0.65p 0.58p 0.60p 243631136
08/08/2017 0.53p 0.63p 0.53p 0.58p 261447216
07/08/2017 0.43p 0.53p 0.43p 0.53p 265309200
04/08/2017 0.45p 0.45p 0.43p 0.43p 93522208
03/08/2017 0.45p 0.48p 0.43p 0.45p 68919864
02/08/2017 0.48p 0.48p 0.43p 0.45p 130585736
01/08/2017 0.53p 0.53p 0.43p 0.48p 282016928
31/07/2017 0.73p 0.75p 0.43p 0.53p 742568064
28/07/2017 0.75p 0.78p 0.68p 0.75p 280737024
27/07/2017 0.83p 1.03p 0.73p 0.75p 926451968
26/07/2017 0.40p 0.78p 0.38p 0.75p 556369152
25/07/2017 0.40p 0.40p 0.38p 0.38p 38789808
24/07/2017 0.38p 0.40p 0.38p 0.40p 64738524
21/07/2017 0.38p 0.40p 0.38p 0.38p 34370840
20/07/2017 0.38p 0.43p 0.38p 0.38p 88842536
19/07/2017 0.38p 0.38p 0.38p 0.38p 71553760
18/07/2017 0.43p 0.40p 0.38p 0.38p 75563656
17/07/2017 0.43p 0.43p 0.40p 0.40p 33581932
14/07/2017 0.43p 0.43p 0.43p 0.43p 37929672
13/07/2017 0.40p 0.43p 0.38p 0.43p 48487164
12/07/2017 0.40p 0.43p 0.40p 0.40p 88237512
11/07/2017 0.43p 0.43p 0.43p 0.43p 0
10/07/2017 0.43p 0.43p 0.43p 0.43p 0
07/07/2017 0.43p 0.43p 0.43p 0.43p 0
06/07/2017 0.43p 0.43p 0.43p 0.43p 0
05/07/2017 0.43p 0.43p 0.43p 0.43p 0
04/07/2017 0.43p 0.43p 0.43p 0.43p 0
03/07/2017 0.43p 0.43p 0.43p 0.43p 0
30/06/2017 0.43p 0.43p 0.38p 0.43p 43652900
29/06/2017 0.43p 0.43p 0.38p 0.43p 65763428
28/06/2017 0.43p 0.43p 0.43p 0.43p 35299760
27/06/2017 0.45p 0.45p 0.43p 0.43p 21198536
26/06/2017 0.45p 0.48p 0.43p 0.45p 53204188
23/06/2017 0.45p 0.48p 0.43p 0.45p 57068792
22/06/2017 0.45p 0.45p 0.43p 0.45p 0
21/06/2017 0.45p 0.48p 0.43p 0.45p 0
20/06/2017 0.48p 0.48p 0.48p 0.48p 0
19/06/2017 0.50p 0.50p 0.48p 0.48p 0
16/06/2017 0.50p 0.59p 0.48p 0.50p 132488456
15/06/2017 0.53p 0.53p 0.48p 0.50p 66617904
14/06/2017 0.53p 0.55p 0.49p 0.53p 62857104
13/06/2017 0.48p 0.55p 0.46p 0.53p 107461840
12/06/2017 0.48p 0.52p 0.46p 0.48p 82005600
09/06/2017 0.48p 0.50p 0.45p 0.48p 62901728
08/06/2017 0.48p 0.52p 0.44p 0.48p 154970016
07/06/2017 0.53p 0.53p 0.48p 0.48p 140993808
06/06/2017 0.63p 0.66p 0.50p 0.53p 211187216
05/06/2017 0.53p 0.55p 0.51p 0.53p 28419736
02/06/2017 0.58p 0.58p 0.53p 0.53p 26042648
01/06/2017 0.55p 0.58p 0.54p 0.58p 26726376
31/05/2017 0.58p 0.59p 0.54p 0.54p 24133260
30/05/2017 0.56p 0.58p 0.55p 0.58p 39364124
26/05/2017 0.58p 0.58p 0.54p 0.56p 68498464
25/05/2017 0.63p 0.64p 0.56p 0.56p 61364868
24/05/2017 0.61p 0.62p 0.55p 0.60p 74725704
23/05/2017 0.63p 0.67p 0.59p 0.61p 98904496
22/05/2017 0.60p 0.69p 0.59p 0.63p 194377312
19/05/2017 0.58p 0.62p 0.55p 0.58p 109632320
18/05/2017 0.58p 0.59p 0.53p 0.54p 86330528
17/05/2017 0.53p 0.59p 0.49p 0.55p 96658016
16/05/2017 0.53p 0.54p 0.45p 0.53p 182090864
15/05/2017 0.53p 0.55p 0.50p 0.53p 60515060
12/05/2017 0.53p 0.56p 0.50p 0.53p 47921372
11/05/2017 0.55p 0.56p 0.50p 0.53p 67398120
10/05/2017 0.58p 0.58p 0.54p 0.55p 52325136
09/05/2017 0.53p 0.58p 0.53p 0.58p 54208060
08/05/2017 0.53p 0.55p 0.50p 0.53p 37257252
05/05/2017 0.58p 0.58p 0.50p 0.53p 71584992
04/05/2017 0.58p 0.58p 0.54p 0.58p 42780728
03/05/2017 0.63p 0.63p 0.50p 0.58p 129288808
02/05/2017 0.60p 0.63p 0.55p 0.63p 43111440
28/04/2017 0.58p 0.64p 0.58p 0.60p 61458520
27/04/2017 0.55p 0.65p 0.55p 0.58p 112559072
26/04/2017 0.53p 0.58p 0.52p 0.55p 64067808
25/04/2017 0.53p 0.55p 0.50p 0.53p 44777300
24/04/2017 0.53p 0.55p 0.50p 0.53p 39297160
21/04/2017 0.55p 0.55p 0.50p 0.53p 50747656
20/04/2017 0.53p 0.56p 0.50p 0.55p 66313416
19/04/2017 0.58p 0.60p 0.50p 0.56p 68860272
18/04/2017 0.58p 0.60p 0.50p 0.58p 43203784
13/04/2017 0.53p 0.58p 0.50p 0.58p 55074504
12/04/2017 0.53p 0.55p 0.50p 0.53p 55655412
11/04/2017 0.53p 0.55p 0.50p 0.53p 55149264
10/04/2017 0.53p 0.54p 0.50p 0.53p 60409164
07/04/2017 0.53p 0.57p 0.50p 0.53p 109502360
06/04/2017 0.53p 0.55p 0.50p 0.53p 153228944
05/04/2017 0.53p 0.56p 0.50p 0.53p 84944736
04/04/2017 0.53p 0.55p 0.50p 0.53p 46418348
03/04/2017 0.58p 0.58p 0.53p 0.53p 61353568
31/03/2017 0.55p 0.58p 0.54p 0.58p 58620872
30/03/2017 0.58p 0.58p 0.55p 0.55p 36001720
29/03/2017 0.58p 0.60p 0.54p 0.58p 50141536
28/03/2017 0.58p 0.58p 0.54p 0.58p 75813760
27/03/2017 0.60p 0.60p 0.52p 0.58p 237268480
24/03/2017 0.68p 0.71p 0.60p 0.65p 85946144
23/03/2017 0.58p 0.74p 0.58p 0.68p 152258096
22/03/2017 0.58p 0.60p 0.56p 0.58p 61122068
21/03/2017 0.58p 0.67p 0.58p 0.58p 114687592
20/03/2017 0.63p 0.63p 0.58p 0.58p 93442560
17/03/2017 0.63p 0.68p 0.62p 0.63p 59732936
16/03/2017 0.65p 0.67p 0.62p 0.63p 44244628
15/03/2017 0.68p 0.68p 0.64p 0.68p 50050264
14/03/2017 0.65p 0.75p 0.65p 0.68p 136076624
13/03/2017 0.68p 0.68p 0.62p 0.68p 84751696
10/03/2017 0.60p 0.70p 0.58p 0.68p 111664968
09/03/2017 0.60p 0.62p 0.55p 0.60p 91237736
08/03/2017 0.63p 0.63p 0.59p 0.60p 60845648
07/03/2017 0.63p 0.65p 0.58p 0.63p 60664544
06/03/2017 0.68p 0.70p 0.63p 0.63p 59095428
03/03/2017 0.58p 0.70p 0.58p 0.68p 84837568
02/03/2017 0.63p 0.65p 0.58p 0.64p 119388136
01/03/2017 0.63p 0.67p 0.61p 0.63p 72573184
28/02/2017 0.68p 0.68p 0.57p 0.63p 126664624
27/02/2017 0.68p 0.70p 0.63p 0.68p 131097544
24/02/2017 0.68p 0.73p 0.60p 0.68p 170599232
23/02/2017 0.73p 0.73p 0.65p 0.68p 83786936
22/02/2017 0.73p 0.75p 0.65p 0.73p 192857328
21/02/2017 0.80p 0.82p 0.70p 0.73p 198142352
20/02/2017 0.80p 0.99p 0.78p 0.80p 364761888
17/02/2017 0.75p 0.79p 0.73p 0.78p 121769736
16/02/2017 0.78p 0.81p 0.70p 0.75p 149678176
15/02/2017 0.78p 0.79p 0.70p 0.78p 173118592
14/02/2017 0.73p 0.83p 0.71p 0.78p 340118624
13/02/2017 0.63p 0.73p 0.60p 0.73p 277683744
10/02/2017 0.58p 0.70p 0.54p 0.63p 275415584
09/02/2017 0.58p 0.65p 0.53p 0.58p 346475840
08/02/2017 0.70p 0.70p 0.54p 0.58p 379425536
07/02/2017 0.58p 0.80p 0.58p 0.65p 1071049408
06/02/2017 0.45p 0.59p 0.44p 0.58p 498924320
03/02/2017 0.43p 0.52p 0.40p 0.43p 538281472
02/02/2017 0.43p 0.48p 0.40p 0.45p 500512192
01/02/2017 0.38p 0.55p 0.38p 0.43p 949738368
31/01/2017 0.33p 0.48p 0.30p 0.38p 1121517312
30/01/2017 0.23p 0.35p 0.23p 0.30p 990025472
27/01/2017 0.23p 0.26p 0.21p 0.23p 231764384
26/01/2017 0.23p 0.23p 0.20p 0.23p 107328768
25/01/2017 0.23p 0.23p 0.20p 0.23p 51621956
24/01/2017 0.25p 0.25p 0.21p 0.23p 75727016
23/01/2017 0.23p 0.26p 0.23p 0.25p 70622760
20/01/2017 0.25p 0.28p 0.23p 0.23p 75329496
19/01/2017 0.28p 0.28p 0.24p 0.25p 114205432
18/01/2017 0.28p 0.29p 0.27p 0.28p 5417060
17/01/2017 0.28p 0.31p 0.28p 0.28p 19910684
16/01/2017 0.28p 0.30p 0.28p 0.28p 15561401
13/01/2017 0.28p 0.30p 0.28p 0.28p 23985892
12/01/2017 0.28p 0.31p 0.27p 0.28p 30276870
11/01/2017 0.30p 0.31p 0.28p 0.28p 26706912
10/01/2017 0.30p 0.31p 0.29p 0.30p 27240966
09/01/2017 0.30p 0.32p 0.29p 0.30p 29490924
06/01/2017 0.28p 0.31p 0.28p 0.30p 29300718
05/01/2017 0.28p 0.32p 0.25p 0.28p 18215558
04/01/2017 0.28p 0.31p 0.27p 0.28p 16756382
03/01/2017 0.30p 0.30p 0.27p 0.28p 29003544
30/12/2016 0.33p 0.33p 0.27p 0.30p 21426648
29/12/2016 0.28p 0.35p 0.28p 0.33p 55705028
28/12/2016 0.28p 0.32p 0.27p 0.28p 50531312
23/12/2016 0.24p 0.28p 0.24p 0.28p 30485952
22/12/2016 0.28p 0.28p 0.24p 0.24p 45125976
21/12/2016 0.28p 0.28p 0.25p 0.28p 15921526
20/12/2016 0.25p 0.28p 0.25p 0.28p 10617810

*Close Price adjusted for both dividends and splits