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
18/05/2020 6.25p 6.50p 6.00p 6.25p 292877
15/05/2020 6.50p 6.50p 6.00p 6.25p 127802
14/05/2020 6.50p 6.50p 6.50p 6.50p 0
13/05/2020 6.50p 6.50p 6.50p 6.50p 0
12/05/2020 6.50p 6.50p 6.50p 6.50p 0
11/05/2020 6.50p 6.50p 6.50p 6.50p 0
07/05/2020 6.50p 6.50p 6.50p 6.50p 0
06/05/2020 6.50p 6.50p 6.50p 6.50p 0
05/05/2020 6.50p 6.50p 6.50p 6.50p 0
01/05/2020 6.50p 6.50p 6.50p 6.50p 0
30/04/2020 6.50p 6.50p 6.50p 6.50p 0
29/04/2020 6.50p 6.50p 6.50p 6.50p 0
28/04/2020 6.50p 6.50p 6.16p 6.50p 10000
27/04/2020 6.50p 6.50p 6.15p 6.50p 2500
24/04/2020 6.50p 6.50p 6.50p 6.50p 0
23/04/2020 6.50p 6.50p 6.50p 6.50p 0
22/04/2020 6.50p 6.50p 6.15p 6.50p 5899
21/04/2020 6.50p 6.50p 6.50p 6.50p 0
20/04/2020 6.50p 6.50p 6.50p 6.50p 0
17/04/2020 6.50p 7.00p 6.50p 6.50p 30000
16/04/2020 6.50p 6.50p 6.50p 6.50p 0
15/04/2020 6.50p 6.50p 6.50p 6.50p 0
14/04/2020 6.25p 6.50p 6.25p 6.50p 34000
09/04/2020 6.25p 6.25p 6.25p 6.25p 0
08/04/2020 6.25p 6.25p 6.25p 6.25p 0
07/04/2020 6.25p 6.25p 6.01p 6.25p 159508
06/04/2020 6.25p 6.35p 6.07p 6.25p 2958
03/04/2020 6.25p 6.25p 6.25p 6.25p 0
02/04/2020 6.25p 6.50p 6.25p 6.25p 10000
01/04/2020 6.25p 6.50p 6.00p 6.25p 219123
31/03/2020 6.25p 6.25p 6.25p 6.25p 0
30/03/2020 6.25p 6.25p 6.00p 6.25p 1470
27/03/2020 6.25p 6.25p 6.25p 6.25p 0
26/03/2020 6.50p 6.50p 6.05p 6.25p 2089
25/03/2020 7.25p 7.25p 6.00p 7.00p 102000
24/03/2020 7.50p 7.50p 7.25p 7.25p 0
23/03/2020 8.00p 8.00p 7.50p 7.50p 0
20/03/2020 8.00p 8.00p 8.00p 8.00p 0
19/03/2020 8.00p 8.00p 8.00p 8.00p 0
18/03/2020 8.00p 8.00p 7.00p 8.00p 7400
17/03/2020 8.00p 8.00p 8.00p 8.00p 0
16/03/2020 8.00p 8.70p 8.00p 8.00p 5000
13/03/2020 9.15p 9.15p 8.00p 8.00p 28000
12/03/2020 9.15p 9.15p 9.15p 9.15p 0
11/03/2020 9.15p 9.15p 9.15p 9.15p 0
10/03/2020 9.15p 9.15p 9.15p 9.15p 0
09/03/2020 9.15p 9.63p 9.15p 9.15p 100
06/03/2020 9.15p 9.63p 8.50p 9.15p 6314
05/03/2020 9.15p 9.15p 9.15p 9.15p 0
04/03/2020 9.15p 9.15p 9.15p 9.15p 0
03/03/2020 9.15p 9.15p 9.15p 9.15p 0
02/03/2020 9.15p 9.15p 9.15p 9.15p 0
28/02/2020 9.50p 9.50p 8.84p 9.15p 40000
27/02/2020 10.25p 10.25p 9.95p 9.95p 10000
26/02/2020 10.50p 10.50p 10.25p 10.25p 0
25/02/2020 10.50p 10.50p 10.50p 10.50p 0
24/02/2020 11.25p 11.25p 10.50p 10.50p 0
21/02/2020 11.25p 11.25p 11.25p 11.25p 0
20/02/2020 11.25p 11.25p 11.25p 11.25p 0
19/02/2020 11.25p 11.25p 11.25p 11.25p 0
18/02/2020 11.25p 11.25p 11.25p 11.25p 0
17/02/2020 11.25p 11.25p 10.03p 11.25p 10702
14/02/2020 11.25p 11.25p 11.25p 11.25p 0
13/02/2020 11.25p 11.25p 11.25p 11.25p 0
12/02/2020 11.75p 11.75p 10.03p 11.25p 55338
11/02/2020 11.75p 11.75p 11.75p 11.75p 0
10/02/2020 11.50p 11.75p 11.50p 11.75p 0
07/02/2020 11.50p 11.50p 11.50p 11.50p 0
06/02/2020 11.50p 11.50p 11.50p 11.50p 0
05/02/2020 11.50p 11.50p 11.50p 11.50p 0
04/02/2020 12.00p 12.00p 11.50p 11.50p 0
03/02/2020 12.00p 12.00p 11.26p 12.00p 343
31/01/2020 12.00p 12.00p 12.00p 12.00p 0
30/01/2020 12.00p 12.00p 10.00p 12.00p 200829
29/01/2020 12.00p 12.00p 12.00p 12.00p 0
28/01/2020 12.00p 12.00p 12.00p 12.00p 0
27/01/2020 12.00p 12.00p 11.00p 12.00p 9538
24/01/2020 12.00p 12.00p 12.00p 12.00p 0
23/01/2020 12.00p 12.00p 12.00p 12.00p 0
22/01/2020 13.00p 13.00p 11.00p 12.00p 31416
21/01/2020 13.00p 13.00p 13.00p 13.00p 0
20/01/2020 13.25p 13.25p 12.20p 13.00p 51410
17/01/2020 13.25p 13.50p 13.25p 13.25p 326
16/01/2020 13.25p 13.25p 13.25p 13.25p 0
15/01/2020 13.25p 13.25p 13.25p 13.25p 0
14/01/2020 13.25p 13.25p 13.25p 13.25p 0
13/01/2020 13.25p 13.25p 13.03p 13.25p 10000
10/01/2020 13.75p 13.75p 13.03p 13.25p 51329
09/01/2020 10.75p 13.75p 10.00p 13.75p 272000
08/01/2020 10.75p 10.75p 10.33p 10.75p 50000
07/01/2020 10.75p 10.75p 10.75p 10.75p 0
06/01/2020 10.75p 10.75p 10.33p 10.75p 12850
03/01/2020 10.75p 11.00p 10.30p 10.75p 65000
02/01/2020 10.25p 10.95p 10.25p 10.75p 109881
31/12/2019 10.75p 11.75p 10.25p 10.25p 0
30/12/2019 11.75p 11.75p 11.00p 11.75p 27590
27/12/2019 11.75p 11.75p 11.75p 11.75p 0
24/12/2019 11.75p 11.75p 11.75p 11.75p 0
23/12/2019 11.75p 11.75p 11.00p 11.75p 17854
20/12/2019 12.50p 12.50p 11.00p 11.75p 56742
19/12/2019 13.00p 13.00p 12.00p 12.50p 35000
18/12/2019 13.00p 13.00p 13.00p 13.00p 0
17/12/2019 13.00p 13.00p 13.00p 13.00p 0
16/12/2019 13.25p 13.25p 12.55p 13.00p 15000
13/12/2019 13.25p 13.25p 13.25p 13.25p 0
12/12/2019 13.25p 13.25p 13.25p 13.25p 0
11/12/2019 13.25p 13.25p 13.25p 13.25p 0
10/12/2019 13.25p 13.25p 13.25p 13.25p 0
09/12/2019 13.25p 13.25p 13.25p 13.25p 0
06/12/2019 13.25p 13.25p 13.25p 13.25p 0
05/12/2019 13.25p 13.25p 12.55p 13.25p 127
04/12/2019 13.25p 13.25p 13.25p 13.25p 0
03/12/2019 13.25p 13.25p 13.25p 13.25p 0
02/12/2019 13.25p 13.25p 13.25p 13.25p 0
29/11/2019 13.25p 13.25p 13.25p 13.25p 0
28/11/2019 13.25p 13.25p 13.25p 13.25p 0
27/11/2019 13.25p 13.25p 13.25p 13.25p 0
26/11/2019 13.25p 13.75p 13.25p 13.25p 10000
25/11/2019 13.25p 13.25p 13.25p 13.25p 0
22/11/2019 13.25p 13.25p 12.55p 13.25p 2043
21/11/2019 13.25p 13.25p 13.25p 13.25p 0
20/11/2019 13.25p 13.25p 13.25p 13.25p 0
19/11/2019 13.25p 13.25p 13.25p 13.25p 0
18/11/2019 13.25p 13.25p 12.58p 13.25p 13781
15/11/2019 13.25p 13.25p 13.00p 13.25p 0
14/11/2019 13.00p 13.00p 13.00p 13.00p 0
13/11/2019 13.25p 13.25p 13.25p 13.25p 0
12/11/2019 13.25p 13.25p 13.25p 13.25p 0
11/11/2019 13.25p 13.25p 12.55p 13.25p 7461
08/11/2019 13.25p 13.25p 13.25p 13.25p 0
07/11/2019 13.25p 13.25p 13.25p 13.25p 0
06/11/2019 13.25p 13.25p 13.25p 13.25p 0
05/11/2019 13.25p 13.25p 13.25p 13.25p 0
04/11/2019 13.25p 13.25p 13.25p 13.25p 0
01/11/2019 13.25p 13.25p 13.25p 13.25p 0
31/10/2019 13.25p 13.25p 13.25p 13.25p 0
30/10/2019 13.25p 13.25p 13.25p 13.25p 0
29/10/2019 13.25p 13.25p 13.25p 13.25p 0
28/10/2019 13.25p 13.25p 13.25p 13.25p 0
25/10/2019 13.25p 13.25p 13.25p 13.25p 0
24/10/2019 13.25p 13.25p 13.25p 13.25p 0
23/10/2019 13.25p 13.25p 13.25p 13.25p 0
22/10/2019 13.25p 13.25p 13.25p 13.25p 0
21/10/2019 13.25p 13.25p 13.25p 13.25p 0
18/10/2019 13.25p 13.25p 13.25p 13.25p 0
17/10/2019 13.25p 13.25p 13.25p 13.25p 0
16/10/2019 13.25p 13.25p 13.25p 13.25p 0
15/10/2019 13.25p 13.25p 13.25p 13.25p 0
14/10/2019 13.25p 13.25p 13.25p 13.25p 0
11/10/2019 13.25p 13.25p 12.50p 13.25p 400000
10/10/2019 13.25p 13.25p 12.55p 13.25p 12440
09/10/2019 13.50p 13.50p 13.00p 13.25p 11704
08/10/2019 15.00p 15.00p 13.50p 13.50p 14000
07/10/2019 15.00p 15.00p 15.00p 15.00p 0
04/10/2019 15.00p 15.00p 15.00p 15.00p 0
03/10/2019 15.00p 15.00p 14.05p 15.00p 10000
02/10/2019 15.00p 15.00p 15.00p 15.00p 0
01/10/2019 15.75p 15.75p 15.00p 15.00p 6327
30/09/2019 16.50p 16.50p 15.50p 15.75p 35000
27/09/2019 17.00p 17.00p 16.24p 16.50p 45000
26/09/2019 17.00p 17.00p 17.00p 17.00p 0
25/09/2019 17.00p 17.00p 16.50p 17.00p 272
24/09/2019 17.00p 17.00p 17.00p 17.00p 0
23/09/2019 17.00p 17.00p 16.52p 17.00p 42500
20/09/2019 17.00p 17.00p 17.00p 17.00p 0
19/09/2019 17.00p 17.00p 16.52p 17.00p 20000
18/09/2019 16.75p 18.00p 16.00p 17.00p 2120
17/09/2019 16.25p 17.00p 16.25p 16.75p 31875
16/09/2019 15.00p 16.00p 14.70p 15.75p 21217
13/09/2019 14.25p 14.75p 14.25p 14.25p 1354
12/09/2019 14.25p 14.25p 14.25p 14.25p 0
11/09/2019 13.00p 14.25p 13.00p 14.25p 50000
10/09/2019 13.00p 13.00p 13.00p 13.00p 0
09/09/2019 13.00p 13.00p 13.00p 13.00p 0
06/09/2019 13.00p 13.00p 13.00p 13.00p 0
05/09/2019 13.00p 13.00p 13.00p 13.00p 0
04/09/2019 13.00p 13.00p 13.00p 13.00p 0
03/09/2019 13.00p 13.00p 13.00p 13.00p 0
02/09/2019 13.00p 13.00p 12.68p 13.00p 500
30/08/2019 12.75p 13.00p 12.68p 13.00p 35412
29/08/2019 13.00p 13.00p 12.75p 12.75p 0
28/08/2019 13.50p 13.50p 13.00p 13.00p 42913
27/08/2019 14.50p 14.50p 13.38p 13.50p 10555
23/08/2019 13.25p 15.50p 13.25p 14.50p 173623
22/08/2019 13.25p 13.25p 13.25p 13.25p 0
21/08/2019 13.25p 13.65p 12.55p 13.25p 56733
20/08/2019 13.25p 13.75p 12.55p 13.25p 16696
19/08/2019 12.50p 14.00p 12.50p 13.25p 107730
16/08/2019 12.50p 12.50p 12.50p 12.50p 0
15/08/2019 12.50p 12.50p 12.50p 12.50p 0
14/08/2019 12.50p 12.50p 12.50p 12.50p 0
13/08/2019 12.50p 12.50p 12.50p 12.50p 0
12/08/2019 12.50p 12.50p 12.50p 12.50p 0
09/08/2019 12.50p 12.50p 12.50p 12.50p 0
08/08/2019 12.50p 12.50p 12.50p 12.50p 0
07/08/2019 12.50p 12.50p 12.50p 12.50p 0
06/08/2019 12.50p 12.50p 12.50p 12.50p 0
05/08/2019 12.50p 12.50p 12.01p 12.50p 391
02/08/2019 12.50p 12.50p 12.50p 12.50p 0
01/08/2019 12.50p 12.50p 12.50p 12.50p 0

*Close Price adjusted for both dividends and splits