Prairie Mining Limited (PDZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prairie Mining Limited

Date Open High Low Close* Volume
03/03/2021 13.50p 13.50p 13.00p 13.25p 35000
02/03/2021 13.50p 13.50p 13.50p 13.50p 0
01/03/2021 13.25p 14.00p 13.25p 13.50p 66300
26/02/2021 14.75p 14.75p 13.25p 13.25p 60000
25/02/2021 14.75p 14.75p 14.75p 14.75p 0
24/02/2021 14.75p 14.75p 14.75p 14.75p 0
23/02/2021 14.75p 14.75p 14.75p 14.75p 0
22/02/2021 14.75p 14.75p 14.75p 14.75p 0
19/02/2021 14.75p 14.75p 14.75p 14.75p 0
18/02/2021 14.75p 14.75p 14.75p 14.75p 0
17/02/2021 15.00p 15.00p 14.60p 14.75p 40000
16/02/2021 15.00p 15.00p 15.00p 15.00p 10000
15/02/2021 15.00p 15.00p 15.00p 15.00p 0
12/02/2021 15.00p 15.00p 15.00p 15.00p 0
11/02/2021 15.00p 15.00p 15.00p 15.00p 0
10/02/2021 14.75p 15.00p 14.75p 15.00p 0
09/02/2021 14.50p 15.00p 14.50p 15.00p 57600
08/02/2021 14.50p 14.50p 14.50p 14.50p 0
05/02/2021 14.50p 15.00p 14.50p 14.50p 2616
04/02/2021 14.50p 14.55p 14.50p 14.50p 18549
03/02/2021 14.50p 15.00p 14.50p 14.50p 15000
02/02/2021 14.50p 15.00p 14.50p 14.50p 695593
01/02/2021 14.50p 14.50p 14.50p 14.50p 0
29/01/2021 14.50p 14.99p 14.50p 14.50p 3295
28/01/2021 15.00p 15.00p 15.00p 15.00p 0
27/01/2021 15.00p 15.00p 15.00p 15.00p 0
26/01/2021 15.00p 15.00p 15.00p 15.00p 0
25/01/2021 14.25p 15.80p 14.25p 15.00p 2827000
22/01/2021 14.25p 14.25p 14.25p 14.25p 0
21/01/2021 14.25p 14.25p 13.50p 14.25p 924
20/01/2021 17.25p 17.25p 14.25p 14.25p 150000
19/01/2021 17.25p 17.25p 17.25p 17.25p 0
18/01/2021 17.25p 17.25p 16.75p 17.25p 15000
15/01/2021 17.25p 17.25p 16.75p 17.25p 3066
14/01/2021 17.25p 17.25p 16.75p 17.25p 8697
13/01/2021 17.25p 17.33p 17.25p 17.25p 5743
12/01/2021 17.25p 17.25p 17.00p 17.25p 400000
11/01/2021 16.25p 17.25p 16.25p 17.25p 401111
08/01/2021 18.00p 18.00p 16.25p 16.25p 70000
07/01/2021 18.00p 18.00p 17.00p 18.00p 5385
06/01/2021 18.25p 18.25p 17.00p 18.00p 213320
05/01/2021 12.50p 20.00p 12.50p 18.50p 367652
04/01/2021 11.00p 13.00p 11.00p 12.50p 165000
31/12/2020 11.00p 11.00p 11.00p 11.00p 0
30/12/2020 11.00p 11.00p 10.50p 11.00p 33295
24/12/2020 11.75p 11.75p 11.75p 11.75p 0
23/12/2020 11.75p 11.75p 11.75p 11.75p 0
22/12/2020 11.75p 11.75p 11.75p 11.75p 0
21/12/2020 11.75p 11.75p 11.75p 11.75p 0
18/12/2020 11.75p 11.75p 11.75p 11.75p 0
17/12/2020 11.75p 11.75p 11.75p 11.75p 0
16/12/2020 11.75p 11.75p 11.75p 11.75p 0
15/12/2020 11.75p 11.75p 11.00p 11.75p 228
14/12/2020 11.75p 11.75p 11.75p 11.75p 0
11/12/2020 11.75p 11.75p 11.75p 11.75p 0
10/12/2020 11.75p 11.75p 11.00p 11.75p 604
09/12/2020 11.75p 11.75p 11.75p 11.75p 0
08/12/2020 11.75p 11.75p 11.75p 11.75p 0
07/12/2020 11.75p 11.75p 11.75p 11.75p 0
04/12/2020 11.75p 11.75p 11.00p 11.75p 10000
03/12/2020 11.75p 11.75p 11.75p 11.75p 0
02/12/2020 11.75p 11.75p 11.75p 11.75p 0
01/12/2020 11.75p 11.75p 11.75p 11.75p 0
30/11/2020 11.75p 11.75p 11.75p 11.75p 0
27/11/2020 11.75p 11.75p 11.75p 11.75p 0
26/11/2020 11.75p 11.75p 11.75p 11.75p 0
25/11/2020 11.75p 11.75p 11.75p 11.75p 0
24/11/2020 11.75p 11.75p 11.75p 11.75p 0
23/11/2020 11.75p 11.75p 11.00p 11.75p 29000
20/11/2020 11.75p 11.75p 11.00p 11.75p 11442
19/11/2020 11.50p 11.75p 11.50p 11.75p 0
18/11/2020 11.50p 11.60p 10.00p 11.50p 70467
17/11/2020 11.50p 11.50p 11.50p 11.50p 0
16/11/2020 11.50p 11.50p 11.50p 11.50p 0
13/11/2020 11.50p 11.50p 11.50p 11.50p 0
12/11/2020 11.50p 11.50p 11.50p 11.50p 0
10/11/2020 11.50p 11.50p 11.00p 11.25p 10000
09/11/2020 11.75p 11.75p 11.00p 11.50p 10000
06/11/2020 11.75p 11.75p 11.75p 11.75p 0
05/11/2020 11.75p 11.75p 11.75p 11.75p 0
04/11/2020 11.75p 11.75p 11.15p 11.75p 4673
03/11/2020 11.75p 11.75p 11.75p 11.75p 0
02/11/2020 11.75p 11.75p 11.75p 11.75p 0
30/10/2020 11.75p 11.75p 11.75p 11.75p 0
29/10/2020 12.25p 12.25p 11.13p 11.75p 20000
28/10/2020 12.25p 12.25p 12.25p 12.25p 0
27/10/2020 12.25p 12.25p 12.25p 12.25p 0
26/10/2020 12.25p 12.25p 11.50p 12.25p 3395
23/10/2020 12.75p 13.00p 12.25p 12.25p 7000
22/10/2020 12.75p 12.75p 12.75p 12.75p 0
21/10/2020 12.75p 12.75p 12.75p 12.75p 0
20/10/2020 12.75p 12.75p 12.75p 12.75p 0
19/10/2020 13.50p 13.50p 12.00p 12.75p 32378
16/10/2020 14.00p 14.50p 12.00p 13.50p 120000
15/10/2020 14.00p 14.00p 14.00p 14.00p 0
14/10/2020 14.00p 14.00p 14.00p 14.00p 0
13/10/2020 14.00p 14.00p 13.08p 14.00p 5823
12/10/2020 14.00p 14.00p 14.00p 14.00p 0
09/10/2020 14.00p 14.00p 14.00p 14.00p 0
08/10/2020 14.00p 14.00p 14.00p 14.00p 0
07/10/2020 14.00p 14.00p 14.00p 14.00p 0
06/10/2020 14.00p 14.00p 14.00p 14.00p 0
05/10/2020 14.00p 14.00p 14.00p 14.00p 0
02/10/2020 14.00p 14.00p 14.00p 14.00p 0
01/10/2020 14.50p 14.50p 14.00p 14.00p 0
30/09/2020 14.50p 14.50p 14.00p 14.50p 25000
29/09/2020 14.50p 14.50p 14.00p 14.50p 30000
28/09/2020 14.50p 14.80p 14.50p 14.50p 1689
25/09/2020 15.00p 15.00p 14.00p 14.50p 10000
24/09/2020 15.00p 15.00p 15.00p 15.00p 0
23/09/2020 15.00p 15.00p 15.00p 15.00p 0
22/09/2020 16.00p 16.00p 15.00p 15.00p 22500
21/09/2020 16.00p 16.00p 16.00p 16.00p 0
18/09/2020 16.00p 16.00p 16.00p 16.00p 0
17/09/2020 16.00p 16.00p 16.00p 16.00p 0
16/09/2020 16.00p 17.00p 16.00p 16.00p 1275
15/09/2020 16.00p 16.00p 16.00p 16.00p 0
14/09/2020 16.00p 16.00p 16.00p 16.00p 0
11/09/2020 16.00p 16.00p 16.00p 16.00p 0
10/09/2020 16.00p 16.00p 16.00p 16.00p 0
09/09/2020 16.00p 16.00p 15.00p 16.00p 4692
08/09/2020 16.00p 16.00p 16.00p 16.00p 0
07/09/2020 16.00p 16.00p 16.00p 16.00p 0
04/09/2020 16.00p 16.00p 16.00p 16.00p 0
03/09/2020 16.00p 16.00p 16.00p 16.00p 2000000
02/09/2020 16.00p 16.00p 16.00p 16.00p 0
01/09/2020 16.00p 16.00p 16.00p 16.00p 0
28/08/2020 16.00p 16.00p 16.00p 16.00p 0
27/08/2020 16.00p 16.00p 16.00p 16.00p 0
26/08/2020 16.00p 16.00p 15.02p 16.00p 401
25/08/2020 16.00p 16.00p 16.00p 16.00p 0
24/08/2020 16.00p 16.00p 16.00p 16.00p 0
21/08/2020 16.00p 16.00p 16.00p 16.00p 0
20/08/2020 16.00p 16.00p 16.00p 16.00p 0
19/08/2020 16.00p 16.00p 15.90p 16.00p 3002000
18/08/2020 15.50p 16.00p 15.50p 16.00p 102000
17/08/2020 15.50p 15.50p 15.50p 15.50p 0
14/08/2020 15.50p 15.50p 15.50p 15.50p 0
13/08/2020 15.50p 15.50p 15.50p 15.50p 0
12/08/2020 15.50p 16.00p 15.50p 15.50p 12425
11/08/2020 16.00p 16.00p 15.00p 15.50p 10497
10/08/2020 15.60p 15.92p 15.20p 15.50p 14673
07/08/2020 16.25p 16.25p 15.50p 15.60p 10000
06/08/2020 17.00p 17.00p 16.00p 16.25p 10000
05/08/2020 17.25p 17.44p 16.00p 17.00p 50940
04/08/2020 17.25p 17.25p 16.66p 17.25p 3389
03/08/2020 17.50p 17.50p 16.78p 17.25p 4875
31/07/2020 17.50p 17.50p 17.00p 17.50p 25000
29/07/2020 17.00p 17.80p 17.00p 17.00p 8000
28/07/2020 17.00p 17.00p 17.00p 17.00p 0
27/07/2020 17.00p 17.00p 17.00p 17.00p 0
24/07/2020 17.25p 17.25p 17.00p 17.00p 0
23/07/2020 17.25p 17.25p 16.50p 17.25p 8000
22/07/2020 18.00p 18.00p 16.00p 17.25p 49465
21/07/2020 18.50p 18.50p 17.00p 18.00p 57000
20/07/2020 19.00p 19.00p 18.00p 19.00p 5811
17/07/2020 18.00p 19.00p 18.00p 19.00p 52000
16/07/2020 14.00p 18.00p 14.00p 18.00p 175000
15/07/2020 14.00p 14.00p 13.54p 14.00p 7078
14/07/2020 14.00p 14.00p 14.00p 14.00p 0
13/07/2020 14.00p 14.00p 14.00p 14.00p 0
10/07/2020 14.00p 14.00p 14.00p 14.00p 0
09/07/2020 14.00p 14.00p 13.54p 14.00p 616
08/07/2020 14.00p 14.00p 13.54p 14.00p 5000
07/07/2020 14.00p 14.00p 14.00p 14.00p 0
06/07/2020 14.00p 14.00p 14.00p 14.00p 0
03/07/2020 14.00p 14.00p 14.00p 14.00p 0
02/07/2020 14.00p 14.00p 13.54p 14.00p 6124
01/07/2020 15.00p 15.00p 13.00p 14.00p 57663
30/06/2020 10.50p 17.00p 10.50p 15.00p 179196
29/06/2020 11.50p 11.50p 10.25p 10.50p 333969
26/06/2020 11.50p 11.50p 11.50p 11.50p 0
25/06/2020 11.50p 12.00p 11.50p 11.50p 0
24/06/2020 12.00p 12.00p 10.25p 12.00p 53262
23/06/2020 9.50p 13.00p 9.50p 12.00p 4116042
22/06/2020 7.50p 10.00p 7.50p 9.50p 189361
19/06/2020 7.50p 7.50p 7.50p 7.50p 0
18/06/2020 7.50p 7.50p 7.50p 7.50p 0
17/06/2020 7.50p 7.50p 7.00p 7.50p 3000
16/06/2020 7.50p 7.50p 7.00p 7.50p 1002260
15/06/2020 7.50p 7.50p 7.00p 7.50p 500000
12/06/2020 8.00p 8.00p 7.50p 7.50p 24000
11/06/2020 8.00p 8.00p 8.00p 8.00p 0
10/06/2020 8.75p 8.75p 8.00p 8.00p 60000
09/06/2020 9.00p 9.00p 8.50p 8.75p 10000
08/06/2020 9.25p 9.25p 8.50p 9.00p 30000
05/06/2020 9.25p 9.25p 9.25p 9.25p 0
04/06/2020 9.25p 9.25p 8.70p 9.25p 943
03/06/2020 9.25p 9.25p 9.25p 9.25p 0
02/06/2020 9.25p 9.25p 9.25p 9.25p 0
01/06/2020 9.25p 9.80p 9.25p 9.25p 1902
01/06/2020 9.25p 9.80p 9.25p 9.25p 1902
29/05/2020 7.25p 9.50p 7.25p 9.25p 124000
28/05/2020 6.25p 7.50p 6.25p 7.25p 80000
27/05/2020 6.25p 6.25p 6.25p 6.25p 0
26/05/2020 6.25p 6.25p 6.25p 6.25p 0
22/05/2020 6.25p 6.25p 6.25p 6.25p 0
21/05/2020 6.25p 6.25p 6.02p 6.25p 10000
20/05/2020 6.25p 6.25p 6.25p 6.25p 0
19/05/2020 6.25p 6.25p 6.25p 6.25p 0

*Close Price adjusted for both dividends and splits