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
15/03/2017 38.00p 46.00p 38.00p 42.00p 649613
14/03/2017 29.50p 43.00p 29.50p 38.00p 606087
13/03/2017 29.25p 30.00p 28.92p 29.25p 31943
10/03/2017 29.25p 30.00p 29.25p 29.25p 37126
09/03/2017 29.25p 30.10p 29.25p 29.25p 79000
08/03/2017 29.25p 31.00p 29.25p 29.25p 207050
07/03/2017 30.25p 30.25p 28.16p 29.00p 73826
06/03/2017 30.25p 30.25p 30.10p 30.25p 25324
03/03/2017 30.75p 30.75p 30.25p 30.25p 58359
02/03/2017 31.25p 31.49p 30.00p 30.75p 353559
01/03/2017 27.50p 33.75p 27.50p 31.25p 524083
28/02/2017 27.50p 27.50p 27.06p 27.50p 1808
27/02/2017 27.50p 27.50p 27.06p 27.50p 2238
24/02/2017 27.50p 27.50p 27.50p 27.50p 0
23/02/2017 27.50p 27.50p 27.06p 27.50p 1050
22/02/2017 28.00p 28.00p 27.15p 27.50p 12897
21/02/2017 28.00p 28.00p 27.18p 28.00p 1750
20/02/2017 28.00p 28.00p 28.00p 28.00p 0
17/02/2017 28.00p 28.00p 28.00p 28.00p 0
16/02/2017 28.00p 28.00p 28.00p 28.00p 0
15/02/2017 29.00p 30.00p 28.00p 28.00p 58511
14/02/2017 26.75p 29.50p 26.75p 29.00p 158904
13/02/2017 26.75p 26.75p 26.75p 26.75p 0
10/02/2017 26.75p 26.75p 26.75p 26.75p 0
09/02/2017 26.75p 27.00p 26.75p 26.75p 0
08/02/2017 27.00p 27.00p 26.00p 27.00p 11840
07/02/2017 27.75p 27.75p 27.00p 27.75p 10000
06/02/2017 27.75p 27.75p 27.50p 27.75p 35772
03/02/2017 27.75p 28.20p 27.75p 27.75p 1100
02/02/2017 27.75p 28.20p 27.46p 27.75p 31087
01/02/2017 28.50p 29.98p 27.44p 27.75p 248209
31/01/2017 27.75p 28.45p 27.75p 27.75p 2371
30/01/2017 27.25p 28.50p 26.50p 27.75p 61338
27/01/2017 27.50p 27.50p 27.00p 27.25p 11990
26/01/2017 27.50p 27.65p 27.00p 27.50p 16806
25/01/2017 27.75p 28.45p 26.90p 27.50p 65669
24/01/2017 26.00p 28.50p 26.00p 27.75p 136052
23/01/2017 25.00p 26.95p 25.00p 26.00p 88166
20/01/2017 24.00p 24.65p 24.00p 24.00p 4006
19/01/2017 24.00p 24.00p 24.00p 24.00p 0
18/01/2017 21.75p 24.00p 21.75p 24.00p 84000
17/01/2017 21.75p 21.90p 21.75p 21.75p 10000
16/01/2017 21.25p 21.75p 21.00p 21.75p 129526
13/01/2017 21.25p 21.25p 21.25p 21.25p 0
12/01/2017 21.25p 21.25p 21.25p 21.25p 0
11/01/2017 21.25p 21.25p 21.25p 21.25p 0
10/01/2017 21.25p 21.25p 21.25p 21.25p 0
09/01/2017 21.25p 21.25p 20.73p 21.25p 2788
06/01/2017 21.25p 21.25p 21.25p 21.25p 0
05/01/2017 21.25p 21.45p 21.25p 21.25p 2000
04/01/2017 21.25p 21.25p 20.73p 21.25p 10133
03/01/2017 21.25p 21.25p 21.00p 21.25p 0
30/12/2016 21.00p 21.00p 21.00p 21.00p 0
29/12/2016 21.50p 21.50p 20.80p 21.00p 37500
28/12/2016 21.50p 21.68p 21.50p 21.50p 2000
23/12/2016 21.00p 21.00p 20.18p 21.00p 21558
22/12/2016 21.00p 21.00p 21.00p 21.00p 0
21/12/2016 21.00p 21.00p 21.00p 21.00p 0
20/12/2016 21.00p 21.00p 21.00p 21.00p 0
19/12/2016 21.00p 21.00p 21.00p 21.00p 0
16/12/2016 21.00p 21.00p 21.00p 21.00p 0
15/12/2016 22.25p 22.25p 20.50p 21.00p 40000
14/12/2016 22.25p 22.25p 21.52p 22.25p 1705
13/12/2016 22.25p 22.25p 22.25p 22.25p 0
12/12/2016 22.25p 22.25p 21.68p 22.25p 4514
09/12/2016 22.00p 22.45p 22.00p 22.00p 22218
08/12/2016 22.00p 22.00p 22.00p 22.00p 0
07/12/2016 21.00p 22.00p 20.63p 22.00p 61904
06/12/2016 21.00p 21.00p 20.63p 21.00p 26472
05/12/2016 21.75p 21.75p 20.63p 21.00p 42806
02/12/2016 21.75p 21.95p 20.60p 21.75p 42655
01/12/2016 22.50p 23.00p 20.76p 21.75p 96710
30/11/2016 22.75p 22.75p 20.71p 22.50p 15998
29/11/2016 22.75p 23.00p 22.75p 22.75p 12500
28/11/2016 23.25p 23.25p 22.00p 22.75p 17537
25/11/2016 23.50p 23.50p 22.01p 23.25p 48155
24/11/2016 23.50p 24.00p 22.50p 24.00p 28000
23/11/2016 23.50p 23.50p 22.70p 23.50p 39521
22/11/2016 23.75p 24.00p 22.80p 23.50p 107281
21/11/2016 24.50p 24.50p 23.05p 23.75p 36628
18/11/2016 25.25p 25.25p 24.05p 24.50p 69970
17/11/2016 25.25p 25.25p 25.00p 25.25p 30000
16/11/2016 26.25p 26.25p 24.85p 25.25p 98981
15/11/2016 26.25p 27.75p 25.50p 26.25p 195073
14/11/2016 25.50p 26.00p 25.40p 26.00p 77235
11/11/2016 26.50p 27.65p 24.65p 25.50p 474768
10/11/2016 26.00p 26.50p 26.00p 26.25p 6742
09/11/2016 26.00p 26.00p 24.10p 24.75p 168883
08/11/2016 29.00p 29.00p 25.53p 26.75p 299417
07/11/2016 27.50p 31.84p 26.75p 29.50p 1152462
04/11/2016 25.00p 28.95p 24.80p 27.00p 432616
03/11/2016 25.75p 25.87p 23.85p 25.00p 308065
02/11/2016 25.50p 28.85p 22.90p 25.75p 1176408
01/11/2016 23.00p 23.90p 21.75p 23.00p 456458
31/10/2016 21.50p 25.90p 21.50p 22.50p 142184
28/10/2016 22.00p 22.45p 20.00p 21.50p 88630
27/10/2016 22.00p 23.93p 22.00p 22.00p 184124
26/10/2016 22.00p 23.89p 22.00p 22.00p 9186
25/10/2016 22.00p 24.00p 22.00p 22.00p 27000
24/10/2016 22.00p 22.00p 22.00p 22.00p 0
21/10/2016 22.00p 22.50p 22.00p 22.00p 0
20/10/2016 22.50p 22.50p 22.50p 22.50p 0
19/10/2016 22.50p 22.50p 22.50p 22.50p 0
18/10/2016 22.50p 23.00p 22.50p 22.50p 0
17/10/2016 24.50p 24.50p 22.15p 23.00p 7384
14/10/2016 25.00p 25.00p 23.63p 24.50p 3972
13/10/2016 21.00p 27.00p 20.20p 25.00p 60460
12/10/2016 18.00p 22.00p 18.00p 21.00p 35701
11/10/2016 13.50p 18.40p 13.50p 17.50p 56258
10/10/2016 11.50p 12.40p 11.50p 12.00p 15000
07/10/2016 11.50p 11.50p 11.50p 11.50p 0
06/10/2016 11.50p 11.50p 11.50p 11.50p 0
05/10/2016 11.50p 11.50p 11.50p 11.50p 0
04/10/2016 11.50p 11.50p 11.50p 11.50p 0
03/10/2016 11.50p 11.50p 11.50p 11.50p 0
30/09/2016 11.50p 11.50p 11.50p 11.50p 0
29/09/2016 11.50p 11.50p 11.50p 11.50p 0
28/09/2016 11.50p 11.50p 11.50p 11.50p 0
27/09/2016 11.50p 11.50p 11.50p 11.50p 0
26/09/2016 11.50p 11.50p 11.50p 11.50p 0
23/09/2016 11.50p 11.50p 11.50p 11.50p 0
22/09/2016 11.50p 11.50p 11.50p 11.50p 0
21/09/2016 11.50p 11.50p 11.50p 11.50p 0
20/09/2016 11.50p 11.50p 11.50p 11.50p 0
19/09/2016 11.50p 11.50p 11.50p 11.50p 0
16/09/2016 11.50p 11.50p 11.50p 11.50p 0
15/09/2016 11.50p 11.50p 11.50p 11.50p 0
14/09/2016 11.50p 11.50p 11.50p 11.50p 0
13/09/2016 11.50p 11.50p 11.50p 11.50p 0
12/09/2016 11.50p 11.50p 11.50p 11.50p 0
09/09/2016 11.50p 11.50p 11.50p 11.50p 0
08/09/2016 11.50p 11.50p 10.65p 11.50p 25000
07/09/2016 11.50p 11.50p 11.50p 11.50p 0
06/09/2016 11.50p 11.50p 11.50p 11.50p 0
05/09/2016 11.50p 11.50p 11.00p 11.50p 10000
02/09/2016 11.50p 11.50p 11.50p 11.50p 0
01/09/2016 11.50p 11.50p 11.50p 11.50p 0
31/08/2016 11.50p 11.50p 11.50p 11.50p 0
30/08/2016 11.50p 12.75p 11.50p 11.50p 181
26/08/2016 11.50p 11.50p 11.50p 11.50p 0
25/08/2016 11.50p 11.50p 11.50p 11.50p 0
24/08/2016 10.00p 11.50p 10.00p 11.50p 10000
23/08/2016 10.00p 10.00p 10.00p 10.00p 0
22/08/2016 9.00p 10.00p 9.00p 10.00p 20000
19/08/2016 9.00p 9.00p 9.00p 9.00p 0
18/08/2016 9.00p 9.00p 9.00p 9.00p 0
17/08/2016 9.00p 9.00p 9.00p 9.00p 0
16/08/2016 9.00p 9.00p 9.00p 9.00p 0
15/08/2016 9.00p 9.00p 9.00p 9.00p 0
12/08/2016 9.00p 9.00p 9.00p 9.00p 0
11/08/2016 8.50p 9.13p 8.50p 9.00p 0
10/08/2016 8.50p 8.50p 8.50p 8.50p 0
09/08/2016 8.50p 8.50p 8.50p 8.50p 0
08/08/2016 8.50p 8.50p 8.50p 8.50p 0
05/08/2016 8.50p 8.50p 8.50p 8.50p 0
04/08/2016 8.50p 8.50p 8.50p 8.50p 0
03/08/2016 8.50p 8.50p 8.50p 8.50p 0
02/08/2016 8.50p 8.50p 8.50p 8.50p 0
01/08/2016 8.50p 8.50p 8.50p 8.50p 0
29/07/2016 8.50p 8.50p 8.50p 8.50p 0
28/07/2016 8.50p 8.50p 8.50p 8.50p 0
27/07/2016 8.50p 8.50p 8.50p 8.50p 0
26/07/2016 8.50p 8.50p 8.50p 8.50p 0
25/07/2016 8.50p 8.50p 8.50p 8.50p 0
22/07/2016 8.50p 8.50p 8.50p 8.50p 0
21/07/2016 8.50p 8.50p 8.50p 8.50p 0
20/07/2016 8.50p 8.50p 8.50p 8.50p 0
19/07/2016 8.50p 8.50p 8.50p 8.50p 0
18/07/2016 8.50p 8.50p 8.50p 8.50p 0
15/07/2016 8.50p 8.50p 8.50p 8.50p 0
14/07/2016 8.50p 8.50p 8.50p 8.50p 0
13/07/2016 8.50p 8.50p 8.50p 8.50p 0
12/07/2016 8.50p 8.50p 8.50p 8.50p 0
11/07/2016 8.50p 8.50p 8.50p 8.50p 0
08/07/2016 8.50p 8.50p 8.50p 8.50p 0
07/07/2016 8.50p 8.50p 8.50p 8.50p 0
06/07/2016 8.50p 8.50p 8.50p 8.50p 0
05/07/2016 7.25p 8.50p 7.25p 8.50p 10000
04/07/2016 7.25p 7.25p 7.25p 7.25p 0
01/07/2016 7.25p 7.25p 7.25p 7.25p 0
30/06/2016 7.25p 7.25p 7.25p 7.25p 0
29/06/2016 7.25p 7.25p 7.25p 7.25p 0
28/06/2016 7.25p 7.25p 7.25p 7.25p 0
27/06/2016 7.25p 7.25p 7.25p 7.25p 0
24/06/2016 7.25p 7.25p 7.25p 7.25p 0
23/06/2016 7.25p 7.25p 7.25p 7.25p 0
22/06/2016 7.25p 7.25p 7.25p 7.25p 0
21/06/2016 7.25p 7.25p 7.25p 7.25p 0
20/06/2016 7.25p 7.25p 7.25p 7.25p 0
17/06/2016 7.25p 7.25p 7.25p 7.25p 0
16/06/2016 7.25p 7.25p 7.25p 7.25p 0
15/06/2016 7.25p 7.25p 7.25p 7.25p 0
14/06/2016 7.25p 7.25p 7.25p 7.25p 0
13/06/2016 7.25p 7.25p 7.25p 7.25p 0
10/06/2016 7.25p 7.25p 7.25p 7.25p 0
09/06/2016 7.25p 7.25p 7.25p 7.25p 0
08/06/2016 7.25p 7.25p 7.25p 7.25p 0
07/06/2016 7.25p 8.50p 7.25p 7.25p 274
06/06/2016 7.25p 7.25p 7.25p 7.25p 0
03/06/2016 7.25p 7.25p 7.25p 7.25p 0

*Close Price adjusted for both dividends and splits