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
24/12/2025 0.02p 0.02p 0.02p 0.02p 40273972
23/12/2025 0.02p 0.03p 0.02p 0.02p 373839008
22/12/2025 0.03p 0.03p 0.03p 0.03p 39741844
19/12/2025 0.03p 0.03p 0.03p 0.03p 29661884
18/12/2025 0.03p 0.03p 0.03p 0.03p 67437184
17/12/2025 0.03p 0.04p 0.03p 0.03p 82532400
16/12/2025 0.03p 0.04p 0.03p 0.03p 113610816
15/12/2025 0.03p 0.04p 0.03p 0.03p 47093280
12/12/2025 0.03p 0.04p 0.03p 0.03p 63859032
11/12/2025 0.03p 0.04p 0.03p 0.04p 128404928
10/12/2025 0.06p 0.06p 0.03p 0.03p 667084992
09/12/2025 0.06p 0.06p 0.06p 0.06p 77149656
08/12/2025 0.07p 0.07p 0.06p 0.06p 45091376
05/12/2025 0.07p 0.07p 0.06p 0.07p 69141744
04/12/2025 0.07p 0.07p 0.06p 0.07p 16075962
03/12/2025 0.06p 0.07p 0.06p 0.07p 69028768
02/12/2025 0.06p 0.06p 0.06p 0.06p 18395892
01/12/2025 0.06p 0.07p 0.06p 0.06p 128192016
28/11/2025 0.06p 0.07p 0.06p 0.06p 142843824
27/11/2025 0.06p 0.08p 0.06p 0.06p 219171744
26/11/2025 0.08p 0.08p 0.07p 0.08p 10027935
25/11/2025 0.08p 0.08p 0.07p 0.08p 16710835
24/11/2025 0.09p 0.09p 0.07p 0.08p 85753616
21/11/2025 0.09p 0.09p 0.08p 0.09p 18733168
20/11/2025 0.10p 0.10p 0.08p 0.09p 52917804
19/11/2025 0.09p 0.11p 0.08p 0.10p 90973688
18/11/2025 0.09p 0.10p 0.08p 0.09p 45697720
17/11/2025 0.09p 0.10p 0.08p 0.09p 10323026
14/11/2025 0.09p 0.10p 0.08p 0.09p 20292040
13/11/2025 0.10p 0.10p 0.08p 0.09p 32989168
12/11/2025 0.10p 0.10p 0.08p 0.10p 66090384
11/11/2025 0.10p 0.10p 0.09p 0.10p 19736428
10/11/2025 0.10p 0.11p 0.08p 0.10p 23264672
07/11/2025 0.10p 0.10p 0.09p 0.10p 77684088
06/11/2025 0.10p 0.10p 0.09p 0.10p 50907364
05/11/2025 0.12p 0.12p 0.09p 0.10p 165343088
04/11/2025 0.11p 0.12p 0.10p 0.12p 22615100
03/11/2025 0.12p 0.12p 0.10p 0.11p 66038884
31/10/2025 0.12p 0.12p 0.11p 0.12p 40369668
30/10/2025 0.11p 0.14p 0.10p 0.12p 159927392
29/10/2025 0.12p 0.12p 0.10p 0.11p 127295104
28/10/2025 0.13p 0.13p 0.11p 0.12p 74524784
27/10/2025 0.13p 0.14p 0.12p 0.13p 34183448
24/10/2025 0.14p 0.14p 0.12p 0.13p 38510644
23/10/2025 0.14p 0.14p 0.13p 0.14p 45270256
22/10/2025 0.14p 0.16p 0.13p 0.14p 55241432
21/10/2025 0.13p 0.14p 0.12p 0.14p 60227920
20/10/2025 0.13p 0.14p 0.12p 0.14p 97530744
17/10/2025 0.15p 0.15p 0.12p 0.14p 105939176
16/10/2025 0.16p 0.16p 0.10p 0.15p 448485280
15/10/2025 0.18p 0.19p 0.16p 0.17p 56042120
14/10/2025 0.19p 0.19p 0.17p 0.18p 27487104
13/10/2025 0.02p 0.02p 0.02p 0.02p 601941376
10/10/2025 0.02p 0.02p 0.02p 0.02p 423971808
09/10/2025 0.02p 0.02p 0.02p 0.02p 534963392
08/10/2025 0.02p 0.02p 0.02p 0.02p 861145216
07/10/2025 0.02p 0.02p 0.02p 0.02p 807969216
06/10/2025 0.02p 0.03p 0.02p 0.02p 1708658944
03/10/2025 0.02p 0.02p 0.02p 0.02p 872329024
02/10/2025 0.02p 0.02p 0.02p 0.02p 2793948416
01/10/2025 0.02p 0.02p 0.02p 0.02p 1329124480
30/09/2025 0.03p 0.03p 0.02p 0.02p 2753945088
29/09/2025 0.03p 0.03p 0.03p 0.03p 484873184
26/09/2025 0.03p 0.03p 0.03p 0.03p 238870208
25/09/2025 0.03p 0.03p 0.03p 0.03p 297494048
24/09/2025 0.03p 0.03p 0.03p 0.03p 255839872
23/09/2025 0.03p 0.03p 0.03p 0.03p 469203424
22/09/2025 0.03p 0.03p 0.03p 0.03p 661555392
19/09/2025 0.03p 0.03p 0.03p 0.03p 942826688
18/09/2025 0.03p 0.03p 0.03p 0.03p 401658496
17/09/2025 0.03p 0.03p 0.03p 0.03p 845870720
16/09/2025 0.03p 0.03p 0.03p 0.03p 503156032
15/09/2025 0.03p 0.03p 0.03p 0.03p 343023840
12/09/2025 0.03p 0.03p 0.03p 0.03p 307206752
11/09/2025 0.03p 0.03p 0.03p 0.03p 371000992
10/09/2025 0.03p 0.03p 0.03p 0.03p 597267008
09/09/2025 0.02p 0.03p 0.02p 0.03p 1125375360
08/09/2025 0.02p 0.03p 0.02p 0.02p 668445952
05/09/2025 0.03p 0.03p 0.02p 0.02p 509017632
04/09/2025 0.03p 0.03p 0.02p 0.03p 1025749504
03/09/2025 0.03p 0.03p 0.02p 0.03p 644667520
02/09/2025 0.03p 0.03p 0.03p 0.03p 611827392
01/09/2025 0.03p 0.03p 0.03p 0.03p 987914176
29/08/2025 0.03p 0.03p 0.03p 0.03p 1143448320
28/08/2025 0.03p 0.03p 0.03p 0.03p 1166856576
27/08/2025 0.03p 0.03p 0.03p 0.03p 1080456576
26/08/2025 0.03p 0.03p 0.03p 0.03p 1229880064
22/08/2025 0.03p 0.03p 0.03p 0.03p 3860096808
21/08/2025 0.03p 0.03p 0.03p 0.03p 8204933120
20/08/2025 0.03p 0.05p 0.03p 0.03p 8896372736
19/08/2025 0.02p 0.03p 0.02p 0.02p 502772128
18/08/2025 0.02p 0.02p 0.02p 0.02p 436830656
15/08/2025 0.03p 0.03p 0.02p 0.02p 1309081216
14/08/2025 0.03p 0.03p 0.02p 0.03p 386321280
13/08/2025 0.02p 0.03p 0.02p 0.03p 471678080
12/08/2025 0.02p 0.03p 0.02p 0.02p 732576704
11/08/2025 0.02p 0.03p 0.02p 0.02p 988620288
08/08/2025 0.03p 0.03p 0.02p 0.02p 3107637760
07/08/2025 0.03p 0.03p 0.03p 0.03p 421388160
06/08/2025 0.03p 0.03p 0.03p 0.03p 340802464
05/08/2025 0.03p 0.03p 0.03p 0.03p 516811712
04/08/2025 0.03p 0.03p 0.03p 0.03p 1360605696
01/08/2025 0.03p 0.03p 0.03p 0.03p 604907456
31/07/2025 0.03p 0.03p 0.03p 0.03p 1387200256
30/07/2025 0.03p 0.03p 0.03p 0.03p 1857407744
29/07/2025 0.03p 0.03p 0.03p 0.03p 4271005184
28/07/2025 0.03p 0.03p 0.03p 0.03p 4308596224
25/07/2025 0.02p 0.03p 0.02p 0.03p 1805473024
24/07/2025 0.02p 0.03p 0.02p 0.02p 666869312
23/07/2025 0.02p 0.02p 0.02p 0.02p 1005781056
22/07/2025 0.02p 0.02p 0.02p 0.02p 946618688
21/07/2025 0.02p 0.02p 0.02p 0.02p 1458352512
18/07/2025 0.02p 0.02p 0.02p 0.02p 3086440704
17/07/2025 0.02p 0.03p 0.02p 0.02p 1748263040
16/07/2025 0.02p 0.02p 0.02p 0.02p 788604992
15/07/2025 0.02p 0.02p 0.02p 0.02p 2569179392
14/07/2025 0.02p 0.03p 0.02p 0.02p 1546336000
11/07/2025 0.02p 0.03p 0.02p 0.02p 4281687552
10/07/2025 0.03p 0.03p 0.02p 0.02p 5769831424
09/07/2025 0.02p 0.03p 0.02p 0.03p 15259687936
08/07/2025 0.01p 0.02p 0.01p 0.02p 4329193984
07/07/2025 0.01p 0.02p 0.01p 0.01p 7905342464
04/07/2025 0.01p 0.01p 0.01p 0.01p 1286415232
03/07/2025 0.01p 0.01p 0.01p 0.01p 1079737216
02/07/2025 0.01p 0.01p 0.01p 0.01p 876535104
01/07/2025 0.01p 0.01p 0.01p 0.01p 574568192
30/06/2025 0.01p 0.01p 0.01p 0.01p 2126499200
27/06/2025 0.01p 0.01p 0.01p 0.01p 4120258048
26/06/2025 0.01p 0.01p 0.01p 0.01p 912952128
25/06/2025 0.01p 0.01p 0.01p 0.01p 344642496
24/06/2025 0.01p 0.01p 0.01p 0.01p 936882688
23/06/2025 0.01p 0.01p 0.01p 0.01p 650235392
20/06/2025 0.01p 0.01p 0.01p 0.01p 437535744
19/06/2025 0.01p 0.01p 0.01p 0.01p 722667584
18/06/2025 0.01p 0.01p 0.01p 0.01p 959842048
17/06/2025 0.01p 0.01p 0.01p 0.01p 896001728
16/06/2025 0.01p 0.01p 0.01p 0.01p 1416158464
13/06/2025 0.01p 0.01p 0.01p 0.01p 1564606720
12/06/2025 0.01p 0.01p 0.01p 0.01p 3614726912
11/06/2025 0.01p 0.01p 0.01p 0.01p 7951048704
10/06/2025 0.02p 0.02p 0.02p 0.02p 771920640
09/06/2025 0.02p 0.02p 0.02p 0.02p 222638384
06/06/2025 0.02p 0.02p 0.02p 0.02p 330642688
05/06/2025 0.02p 0.02p 0.02p 0.02p 548846080
04/06/2025 0.02p 0.02p 0.02p 0.02p 315060416
03/06/2025 0.02p 0.02p 0.02p 0.02p 340046144
02/06/2025 0.03p 0.03p 0.02p 0.03p 314279616
30/05/2025 0.03p 0.03p 0.02p 0.03p 109643232
29/05/2025 0.03p 0.03p 0.02p 0.03p 258734112
28/05/2025 0.03p 0.03p 0.02p 0.03p 178290368
27/05/2025 0.03p 0.03p 0.02p 0.03p 207456880
23/05/2025 0.03p 0.03p 0.02p 0.03p 457501504
22/05/2025 0.03p 0.03p 0.02p 0.03p 252765632
21/05/2025 0.02p 0.03p 0.02p 0.03p 689609280
20/05/2025 0.03p 0.03p 0.02p 0.02p 2720920576
19/05/2025 0.03p 0.03p 0.03p 0.03p 138792544
16/05/2025 0.03p 0.03p 0.03p 0.03p 164055888
15/05/2025 0.03p 0.03p 0.03p 0.03p 398189696
14/05/2025 0.03p 0.03p 0.03p 0.03p 671236800
13/05/2025 0.03p 0.03p 0.03p 0.03p 620820992
12/05/2025 0.03p 0.03p 0.03p 0.03p 689788352
09/05/2025 0.03p 0.03p 0.03p 0.03p 736738688
08/05/2025 0.03p 0.04p 0.03p 0.03p 746102592
07/05/2025 0.04p 0.04p 0.03p 0.03p 954350208
06/05/2025 0.04p 0.04p 0.03p 0.04p 1202741120
02/05/2025 0.04p 0.04p 0.04p 0.04p 1518911744
01/05/2025 0.04p 0.04p 0.04p 0.04p 338035968
30/04/2025 0.04p 0.04p 0.04p 0.04p 760526080
29/04/2025 0.04p 0.04p 0.04p 0.04p 736586368
28/04/2025 0.04p 0.04p 0.04p 0.04p 1649244672
25/04/2025 0.04p 0.04p 0.04p 0.04p 3376176640
24/04/2025 0.05p 0.06p 0.04p 0.04p 1920933248
23/04/2025 0.03p 0.10p 0.03p 0.05p 5699451904
22/04/2025 0.03p 0.03p 0.03p 0.03p 273868672
17/04/2025 0.03p 0.03p 0.03p 0.03p 247935920
16/04/2025 0.03p 0.04p 0.03p 0.03p 287353536
15/04/2025 0.03p 0.03p 0.03p 0.03p 364184544
14/04/2025 0.03p 0.03p 0.03p 0.03p 445828736
11/04/2025 0.03p 0.03p 0.03p 0.03p 195033776
10/04/2025 0.03p 0.03p 0.03p 0.03p 615047936
09/04/2025 0.03p 0.04p 0.03p 0.03p 1101370368
08/04/2025 0.02p 0.03p 0.02p 0.03p 801383168
07/04/2025 0.02p 0.03p 0.02p 0.02p 817438144
04/04/2025 0.03p 0.03p 0.02p 0.02p 1000176832
03/04/2025 0.03p 0.03p 0.03p 0.03p 1267888768
02/04/2025 0.03p 0.04p 0.03p 0.03p 2380207616
01/04/2025 0.03p 0.04p 0.03p 0.03p 825777152
31/03/2025 0.03p 0.04p 0.03p 0.03p 2280830720
28/03/2025 0.03p 0.04p 0.02p 0.03p 7065544192
27/03/2025 0.01p 0.04p 0.01p 0.03p 11368264704
26/03/2025 0.02p 0.02p 0.01p 0.01p 2189855488
25/03/2025 0.01p 0.02p 0.01p 0.02p 3760228096
24/03/2025 0.01p 0.01p 0.01p 0.01p 1062254784
21/03/2025 0.01p 0.01p 0.01p 0.01p 710224384
20/03/2025 0.01p 0.01p 0.01p 0.01p 226878144
19/03/2025 0.01p 0.01p 0.01p 0.01p 273814816
18/03/2025 0.01p 0.01p 0.01p 0.01p 1032926976
17/03/2025 0.01p 0.01p 0.01p 0.01p 690126080
14/03/2025 0.01p 0.01p 0.01p 0.01p 1362280320
13/03/2025 0.01p 0.01p 0.01p 0.01p 610068416

*Close Price adjusted for both dividends and splits