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
31/07/2019 13.00p 13.00p 12.00p 12.50p 28245
30/07/2019 13.50p 13.50p 13.50p 13.50p 0
29/07/2019 13.50p 13.50p 13.50p 13.50p 0
26/07/2019 13.50p 13.50p 13.50p 13.50p 0
25/07/2019 13.50p 13.50p 13.50p 13.50p 0
24/07/2019 13.50p 13.50p 13.50p 13.50p 0
23/07/2019 13.50p 13.50p 13.20p 13.50p 8000
22/07/2019 13.50p 13.50p 13.50p 13.50p 0
19/07/2019 13.50p 13.50p 13.50p 13.50p 0
18/07/2019 13.50p 13.50p 13.50p 13.50p 0
17/07/2019 13.50p 13.50p 13.50p 13.50p 0
16/07/2019 13.50p 13.50p 13.50p 13.50p 0
15/07/2019 13.50p 13.50p 13.50p 13.50p 0
12/07/2019 13.50p 13.50p 13.50p 13.50p 0
11/07/2019 13.50p 13.50p 13.15p 13.50p 4568
10/07/2019 13.50p 13.50p 13.50p 13.50p 0
09/07/2019 13.50p 13.50p 13.50p 13.50p 0
08/07/2019 13.75p 13.75p 13.50p 13.50p 0
05/07/2019 13.75p 13.75p 13.75p 13.75p 0
04/07/2019 13.75p 13.75p 13.15p 13.75p 5000
03/07/2019 13.75p 13.75p 13.75p 13.75p 0
02/07/2019 13.75p 13.75p 13.75p 13.75p 0
01/07/2019 14.00p 14.00p 13.75p 13.75p 0
28/06/2019 13.50p 14.00p 13.50p 14.00p 0
27/06/2019 13.75p 13.75p 13.50p 13.50p 0
26/06/2019 13.25p 13.75p 13.25p 13.75p 20000
25/06/2019 13.25p 13.25p 13.00p 13.25p 15000
24/06/2019 14.25p 14.25p 13.10p 13.25p 55155
21/06/2019 14.50p 14.50p 14.00p 14.25p 6095
20/06/2019 14.50p 14.50p 14.00p 14.50p 6272
19/06/2019 15.25p 15.25p 14.50p 14.50p 35000
18/06/2019 16.50p 16.50p 15.00p 15.25p 59600
17/06/2019 15.50p 15.50p 15.25p 15.25p 45208
14/06/2019 16.25p 16.25p 15.50p 15.50p 50000
13/06/2019 16.50p 16.50p 16.25p 16.25p 0
12/06/2019 16.50p 16.75p 16.25p 16.50p 0
11/06/2019 19.00p 19.00p 16.50p 16.50p 290364
10/06/2019 18.50p 19.90p 18.50p 19.00p 47484
07/06/2019 18.50p 18.50p 18.50p 18.50p 0
06/06/2019 18.50p 18.50p 18.50p 18.50p 0
05/06/2019 18.50p 18.50p 18.26p 18.50p 609
04/06/2019 19.25p 19.25p 18.50p 18.50p 40000
03/06/2019 19.25p 19.25p 19.25p 19.25p 0
31/05/2019 19.50p 19.50p 19.25p 19.25p 0
30/05/2019 19.50p 19.50p 19.50p 19.50p 0
29/05/2019 20.00p 20.00p 19.30p 19.50p 1975
28/05/2019 20.50p 20.50p 20.00p 20.00p 0
24/05/2019 20.50p 20.50p 19.45p 20.50p 731
23/05/2019 19.80p 20.50p 19.80p 20.50p 19301
22/05/2019 20.10p 20.10p 19.24p 19.80p 1500
21/05/2019 20.10p 20.10p 20.10p 20.10p 0
20/05/2019 20.10p 20.10p 19.75p 20.10p 1926
17/05/2019 19.80p 20.50p 19.16p 20.10p 55727
16/05/2019 19.80p 19.80p 19.80p 19.80p 0
15/05/2019 21.50p 21.50p 19.80p 19.80p 85000
14/05/2019 18.75p 21.75p 18.75p 21.00p 100542
13/05/2019 18.75p 18.75p 18.22p 18.75p 2810
10/05/2019 18.75p 18.75p 18.75p 18.75p 0
09/05/2019 18.75p 18.75p 18.75p 18.75p 0
08/05/2019 18.75p 18.75p 18.22p 18.75p 6644
07/05/2019 19.25p 19.25p 18.22p 18.75p 85000
03/05/2019 19.25p 19.25p 19.00p 19.25p 6217
02/05/2019 19.25p 19.35p 19.25p 19.25p 4537
01/05/2019 19.25p 19.25p 19.00p 19.25p 10554
30/04/2019 20.00p 20.00p 19.00p 19.25p 25000
29/04/2019 20.00p 20.00p 19.40p 20.00p 1753
26/04/2019 20.50p 20.50p 20.00p 20.00p 10046
25/04/2019 20.50p 20.80p 20.50p 20.50p 27902
24/04/2019 21.00p 21.00p 20.00p 20.50p 3093
23/04/2019 21.00p 21.00p 21.00p 21.00p 0
18/04/2019 20.50p 21.00p 20.00p 21.00p 27761
17/04/2019 20.00p 20.95p 20.00p 20.50p 10000
16/04/2019 20.00p 20.96p 19.10p 20.00p 8788
15/04/2019 20.00p 20.00p 20.00p 20.00p 0
12/04/2019 21.00p 21.00p 20.00p 20.00p 0
11/04/2019 21.00p 21.00p 20.10p 21.00p 3840
10/04/2019 21.00p 21.00p 20.10p 21.00p 14595
09/04/2019 22.50p 22.50p 19.10p 21.00p 133610
08/04/2019 24.00p 24.00p 22.50p 23.50p 45809
05/04/2019 22.00p 29.80p 22.00p 25.00p 739267
04/04/2019 21.00p 24.00p 21.00p 22.00p 416738
03/04/2019 21.00p 22.00p 21.00p 21.00p 10
02/04/2019 21.00p 21.00p 21.00p 21.00p 0
01/04/2019 21.00p 21.24p 21.00p 21.00p 4259
29/03/2019 20.75p 20.99p 20.75p 20.75p 10744
28/03/2019 20.75p 20.75p 20.75p 20.75p 0
27/03/2019 20.75p 20.99p 20.66p 20.75p 2700
26/03/2019 20.75p 20.75p 20.75p 20.75p 0
25/03/2019 20.75p 20.75p 20.75p 20.75p 0
22/03/2019 20.75p 20.99p 20.75p 20.75p 23820
21/03/2019 21.00p 21.00p 20.75p 20.75p 0
20/03/2019 21.00p 21.00p 20.75p 20.75p 0
19/03/2019 21.00p 21.48p 20.50p 21.00p 1593
18/03/2019 21.00p 21.48p 20.00p 21.00p 21103
15/03/2019 17.50p 21.94p 17.50p 21.00p 265031
14/03/2019 17.50p 17.75p 17.50p 17.50p 2265
13/03/2019 17.50p 17.50p 17.10p 17.50p 1540
12/03/2019 17.50p 17.50p 17.00p 17.50p 140000
11/03/2019 17.60p 17.60p 17.30p 17.60p 326804
08/03/2019 18.70p 18.70p 17.25p 17.60p 75000
07/03/2019 19.00p 19.00p 18.80p 18.80p 20000
06/03/2019 19.00p 19.00p 19.00p 19.00p 0
05/03/2019 19.50p 19.50p 19.00p 19.00p 0
04/03/2019 19.00p 19.00p 19.00p 19.00p 0
01/03/2019 19.00p 19.00p 18.00p 19.00p 3947
28/02/2019 19.00p 19.00p 19.00p 19.00p 0
27/02/2019 19.00p 19.50p 19.00p 19.00p 0
26/02/2019 20.25p 20.25p 19.00p 19.50p 32500
25/02/2019 22.00p 22.00p 20.00p 21.00p 57500
22/02/2019 22.00p 22.00p 22.00p 22.00p 0
21/02/2019 22.00p 22.00p 21.00p 22.00p 35954
20/02/2019 20.00p 22.20p 20.00p 22.00p 137854
19/02/2019 20.00p 20.00p 19.00p 20.00p 17700
18/02/2019 18.00p 20.20p 18.00p 20.00p 80200
15/02/2019 18.00p 18.00p 18.00p 18.00p 0
14/02/2019 18.00p 18.00p 18.00p 18.00p 0
13/02/2019 20.00p 20.70p 18.00p 18.00p 66617
12/02/2019 16.50p 21.00p 16.50p 20.00p 287137
11/02/2019 16.50p 16.50p 16.00p 16.50p 8000
08/02/2019 17.50p 17.50p 17.50p 17.50p 0
07/02/2019 17.50p 17.50p 17.00p 17.50p 5154
06/02/2019 18.00p 18.00p 17.75p 17.75p 0
05/02/2019 18.50p 18.50p 17.52p 18.00p 5927
04/02/2019 18.50p 18.50p 18.50p 18.50p 0
01/02/2019 19.00p 19.00p 19.00p 19.00p 0
31/01/2019 19.75p 19.75p 19.75p 19.75p 0
30/01/2019 19.75p 19.75p 18.50p 19.75p 4100
29/01/2019 20.00p 20.00p 19.00p 19.75p 13500
28/01/2019 20.25p 20.25p 19.00p 20.00p 20000
25/01/2019 20.25p 20.25p 20.25p 20.25p 0
24/01/2019 20.50p 20.50p 20.00p 20.25p 50422
23/01/2019 20.50p 20.85p 20.50p 20.50p 74175
22/01/2019 22.00p 22.00p 21.50p 21.50p 3567
21/01/2019 22.00p 22.00p 22.00p 22.00p 0
18/01/2019 21.50p 22.00p 21.38p 22.00p 32500
17/01/2019 21.50p 21.50p 21.50p 21.50p 0
16/01/2019 21.50p 21.50p 21.50p 21.50p 0
15/01/2019 21.50p 21.74p 21.01p 21.50p 28479
14/01/2019 23.00p 23.00p 21.10p 21.50p 29462
11/01/2019 23.50p 23.50p 22.00p 23.50p 8467
10/01/2019 23.50p 23.50p 23.50p 23.50p 0
09/01/2019 23.50p 23.50p 23.50p 23.50p 0
08/01/2019 23.50p 24.10p 23.50p 23.50p 1427
07/01/2019 23.50p 23.50p 23.50p 23.50p 0
04/01/2019 23.50p 23.50p 22.15p 23.50p 7685
03/01/2019 23.50p 23.50p 22.00p 23.50p 25000
02/01/2019 23.50p 23.50p 23.50p 23.50p 0
31/12/2018 23.50p 23.50p 23.50p 23.50p 0
28/12/2018 23.50p 23.50p 23.50p 23.50p 0
27/12/2018 23.50p 23.50p 22.00p 23.50p 1797
24/12/2018 23.50p 23.50p 22.15p 23.50p 15000
21/12/2018 23.50p 23.50p 23.50p 23.50p 0
20/12/2018 23.50p 23.50p 22.30p 23.50p 2613
19/12/2018 23.50p 23.50p 22.15p 23.50p 10000
18/12/2018 23.50p 23.50p 23.50p 23.50p 0
17/12/2018 23.50p 23.50p 22.50p 23.50p 639
14/12/2018 23.50p 23.50p 22.45p 23.50p 1980
13/12/2018 23.50p 23.50p 23.50p 23.50p 0
12/12/2018 23.50p 23.50p 23.50p 23.50p 0
11/12/2018 23.50p 24.75p 23.50p 23.50p 17500
10/12/2018 23.50p 24.00p 23.50p 23.50p 3000
07/12/2018 23.50p 23.50p 23.50p 23.50p 0
06/12/2018 23.50p 23.50p 23.50p 23.50p 0
05/12/2018 23.50p 23.50p 23.50p 23.50p 0
04/12/2018 24.00p 24.00p 22.00p 23.50p 37500
03/12/2018 24.00p 24.00p 23.20p 24.00p 5000
30/11/2018 24.00p 24.00p 23.20p 24.00p 2409
29/11/2018 24.00p 24.00p 24.00p 24.00p 0
28/11/2018 24.00p 24.00p 24.00p 24.00p 0
27/11/2018 24.00p 24.00p 23.38p 24.00p 3000
26/11/2018 24.00p 24.79p 23.38p 24.00p 8429
23/11/2018 23.00p 24.80p 23.00p 24.00p 54209
22/11/2018 23.00p 23.00p 22.00p 23.00p 6681
21/11/2018 23.00p 23.00p 23.00p 23.00p 0
20/11/2018 23.00p 23.00p 23.00p 23.00p 0
19/11/2018 23.00p 23.00p 23.00p 23.00p 0
16/11/2018 23.00p 23.00p 22.00p 23.00p 3000
15/11/2018 23.00p 23.00p 22.10p 23.00p 16386
14/11/2018 23.00p 23.95p 22.60p 23.00p 5797
13/11/2018 23.00p 23.87p 23.00p 23.00p 12934
12/11/2018 23.00p 23.80p 22.40p 23.00p 28682
09/11/2018 24.00p 24.00p 22.35p 23.00p 130263
08/11/2018 26.50p 26.50p 23.00p 24.00p 211850
07/11/2018 24.50p 30.00p 24.50p 27.50p 818918
06/11/2018 24.50p 24.50p 24.50p 24.50p 0
05/11/2018 24.50p 24.50p 23.00p 24.50p 32971
02/11/2018 24.00p 25.60p 24.00p 24.50p 29388
01/11/2018 24.00p 25.00p 23.35p 24.00p 10529
31/10/2018 22.50p 24.70p 22.50p 24.00p 87181
30/10/2018 22.50p 22.50p 22.50p 22.50p 0
29/10/2018 23.75p 23.75p 20.17p 22.50p 157318
26/10/2018 23.75p 23.75p 22.80p 23.75p 1000
25/10/2018 23.75p 23.75p 23.75p 23.75p 0
24/10/2018 23.75p 23.75p 23.75p 23.75p 0
23/10/2018 23.75p 23.75p 23.75p 23.75p 0
22/10/2018 25.50p 25.50p 23.75p 23.75p 104577
19/10/2018 25.50p 25.87p 25.25p 25.50p 4808
18/10/2018 25.50p 25.50p 25.50p 25.50p 0
17/10/2018 25.50p 25.75p 25.50p 25.50p 0
16/10/2018 25.50p 25.75p 25.24p 25.75p 7060

*Close Price adjusted for both dividends and splits