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
04/04/2018 0.17p 0.17p 0.16p 0.17p 12881462
03/04/2018 0.16p 0.17p 0.16p 0.17p 87461872
29/03/2018 0.16p 0.17p 0.16p 0.16p 46545172
28/03/2018 0.16p 0.17p 0.16p 0.16p 58083016
27/03/2018 0.17p 0.17p 0.16p 0.16p 92475216
26/03/2018 0.17p 0.17p 0.17p 0.17p 22189904
23/03/2018 0.17p 0.17p 0.17p 0.17p 48783072
22/03/2018 0.17p 0.17p 0.17p 0.17p 37833744
21/03/2018 0.18p 0.18p 0.17p 0.17p 68500408
20/03/2018 0.19p 0.19p 0.17p 0.18p 83588256
19/03/2018 0.19p 0.20p 0.18p 0.19p 79319416
16/03/2018 0.21p 0.21p 0.18p 0.19p 167055200
15/03/2018 0.22p 0.22p 0.21p 0.21p 38320676
14/03/2018 0.21p 0.22p 0.21p 0.22p 49540648
13/03/2018 0.19p 0.23p 0.19p 0.21p 107264224
12/03/2018 0.19p 0.20p 0.18p 0.19p 99851504
09/03/2018 0.20p 0.20p 0.17p 0.19p 195273040
08/03/2018 0.20p 0.20p 0.19p 0.20p 28421996
07/03/2018 0.20p 0.20p 0.19p 0.20p 13935771
06/03/2018 0.20p 0.20p 0.20p 0.20p 15759680
05/03/2018 0.20p 0.20p 0.20p 0.20p 23495208
02/03/2018 0.21p 0.21p 0.20p 0.20p 21842204
01/03/2018 0.20p 0.21p 0.20p 0.21p 55619388
28/02/2018 0.21p 0.21p 0.19p 0.20p 36089672
27/02/2018 0.21p 0.21p 0.19p 0.21p 41698048
26/02/2018 0.21p 0.21p 0.20p 0.21p 23351126
23/02/2018 0.21p 0.21p 0.20p 0.21p 12613510
22/02/2018 0.21p 0.21p 0.20p 0.21p 44034084
21/02/2018 0.21p 0.21p 0.20p 0.21p 33351728
20/02/2018 0.21p 0.21p 0.20p 0.21p 27370270
19/02/2018 0.21p 0.21p 0.21p 0.21p 18920244
16/02/2018 0.22p 0.22p 0.20p 0.21p 45364772
15/02/2018 0.21p 0.22p 0.20p 0.22p 52797196
14/02/2018 0.21p 0.21p 0.20p 0.21p 9246539
13/02/2018 0.21p 0.21p 0.20p 0.21p 48752172
12/02/2018 0.21p 0.22p 0.20p 0.21p 22883328
09/02/2018 0.21p 0.22p 0.21p 0.21p 37522256
08/02/2018 0.21p 0.21p 0.20p 0.21p 50426720
07/02/2018 0.21p 0.22p 0.20p 0.21p 71013664
06/02/2018 0.21p 0.21p 0.20p 0.21p 64433808
05/02/2018 0.22p 0.22p 0.21p 0.22p 89664576
02/02/2018 0.23p 0.23p 0.21p 0.22p 58607052
01/02/2018 0.22p 0.23p 0.21p 0.22p 42293228
31/01/2018 0.22p 0.23p 0.21p 0.22p 66991196
30/01/2018 0.21p 0.23p 0.21p 0.22p 71539360
29/01/2018 0.21p 0.22p 0.21p 0.21p 75746056
26/01/2018 0.22p 0.22p 0.21p 0.21p 102371232
25/01/2018 0.23p 0.23p 0.21p 0.22p 63768624
24/01/2018 0.23p 0.23p 0.22p 0.23p 62793912
23/01/2018 0.23p 0.23p 0.22p 0.23p 60629024
22/01/2018 0.23p 0.24p 0.22p 0.23p 51015736
19/01/2018 0.23p 0.24p 0.22p 0.23p 43184080
18/01/2018 0.23p 0.23p 0.23p 0.23p 42160812
17/01/2018 0.23p 0.23p 0.22p 0.23p 48174420
16/01/2018 0.23p 0.25p 0.22p 0.23p 75512880
15/01/2018 0.25p 0.25p 0.22p 0.23p 158213792
12/01/2018 0.22p 0.26p 0.22p 0.25p 244961248
11/01/2018 0.21p 0.22p 0.21p 0.22p 69026776
10/01/2018 0.21p 0.22p 0.19p 0.21p 119657968
09/01/2018 0.21p 0.22p 0.20p 0.21p 148948736
08/01/2018 0.23p 0.24p 0.20p 0.21p 227137632
05/01/2018 0.23p 0.24p 0.18p 0.24p 313924160
04/01/2018 0.24p 0.27p 0.23p 0.27p 175177184
03/01/2018 0.28p 0.28p 0.20p 0.24p 528937824
02/01/2018 0.38p 0.38p 0.22p 0.28p 589112960
29/12/2017 0.38p 0.38p 0.35p 0.38p 12879656
28/12/2017 0.38p 0.38p 0.35p 0.38p 20010736
27/12/2017 0.38p 0.38p 0.34p 0.38p 45356708
22/12/2017 0.38p 0.40p 0.34p 0.38p 52591976
21/12/2017 0.38p 0.38p 0.35p 0.38p 65102836
20/12/2017 0.38p 0.38p 0.35p 0.38p 50131040
19/12/2017 0.38p 0.38p 0.34p 0.38p 54208712
18/12/2017 0.38p 0.40p 0.35p 0.38p 58603460
15/12/2017 0.38p 0.41p 0.36p 0.38p 118036640
14/12/2017 0.45p 0.47p 0.38p 0.38p 125729392
13/12/2017 0.38p 0.43p 0.38p 0.38p 141896304
12/12/2017 0.50p 0.55p 0.37p 0.38p 357814336
11/12/2017 0.45p 0.45p 0.41p 0.43p 70338600
08/12/2017 0.43p 0.50p 0.41p 0.43p 198910480
07/12/2017 0.40p 0.45p 0.38p 0.43p 118732928
06/12/2017 0.43p 0.43p 0.38p 0.38p 110892152
05/12/2017 0.43p 0.44p 0.35p 0.43p 81833064
04/12/2017 0.38p 0.44p 0.38p 0.43p 110848272
01/12/2017 0.38p 0.42p 0.38p 0.38p 100698520
30/11/2017 0.38p 0.41p 0.38p 0.38p 96026032
29/11/2017 0.43p 0.43p 0.38p 0.38p 111571776
28/11/2017 0.43p 0.43p 0.39p 0.43p 160918912
27/11/2017 0.43p 0.45p 0.38p 0.43p 155382160
24/11/2017 0.43p 0.45p 0.40p 0.43p 84887328
23/11/2017 0.48p 0.48p 0.43p 0.43p 109242000
22/11/2017 0.50p 0.50p 0.44p 0.48p 252112176
21/11/2017 0.48p 0.60p 0.44p 0.50p 741237632
20/11/2017 0.38p 0.45p 0.00p 0.43p 141192544
17/11/2017 0.38p 0.40p 0.34p 0.38p 88775528
16/11/2017 0.38p 0.40p 0.36p 0.38p 68156440
15/11/2017 0.38p 0.41p 0.32p 0.38p 190584272
14/11/2017 0.43p 0.45p 0.37p 0.38p 147073920
13/11/2017 0.40p 0.43p 0.39p 0.43p 82890440
10/11/2017 0.43p 0.45p 0.39p 0.40p 130123968
09/11/2017 0.40p 0.47p 0.39p 0.41p 266042944
08/11/2017 0.38p 0.42p 0.38p 0.38p 161065616
07/11/2017 0.35p 0.42p 0.35p 0.38p 191885056
06/11/2017 0.35p 0.36p 0.34p 0.35p 49018008
03/11/2017 0.33p 0.38p 0.33p 0.35p 93279712
02/11/2017 0.33p 0.36p 0.33p 0.33p 49347904
01/11/2017 0.33p 0.36p 0.33p 0.33p 44113172
31/10/2017 0.35p 0.36p 0.33p 0.33p 45913328
30/10/2017 0.38p 0.38p 0.34p 0.35p 64017760
27/10/2017 0.33p 0.38p 0.33p 0.38p 61174952
26/10/2017 0.38p 0.38p 0.33p 0.33p 53354776
25/10/2017 0.34p 0.38p 0.34p 0.38p 51922148
24/10/2017 0.35p 0.38p 0.34p 0.34p 123385136
23/10/2017 0.33p 0.40p 0.33p 0.35p 267522944
20/10/2017 0.35p 0.36p 0.30p 0.33p 175155360
19/10/2017 0.33p 0.38p 0.33p 0.35p 166849136
18/10/2017 0.38p 0.38p 0.30p 0.33p 167408352
17/10/2017 0.38p 0.39p 0.35p 0.38p 78165104
16/10/2017 0.33p 0.41p 0.33p 0.38p 201719584
13/10/2017 0.33p 0.35p 0.33p 0.33p 101484704
12/10/2017 0.33p 0.38p 0.33p 0.33p 229389104
11/10/2017 0.33p 0.33p 0.33p 0.33p 150724272
10/10/2017 0.28p 0.35p 0.28p 0.33p 262651504
09/10/2017 0.33p 0.33p 0.31p 0.31p 123866432
06/10/2017 0.28p 0.33p 0.28p 0.33p 240557600
05/10/2017 0.27p 0.29p 0.27p 0.28p 371484800
04/10/2017 0.30p 0.30p 0.27p 0.27p 172098864
03/10/2017 0.28p 0.33p 0.28p 0.28p 171725904
02/10/2017 0.35p 0.38p 0.28p 0.28p 415155936
29/09/2017 0.38p 0.38p 0.38p 0.38p 19896976
28/09/2017 0.38p 0.38p 0.38p 0.38p 33784876
27/09/2017 0.38p 0.40p 0.38p 0.38p 46799128
26/09/2017 0.38p 0.40p 0.38p 0.38p 66814948
25/09/2017 0.38p 0.38p 0.38p 0.38p 53711992
22/09/2017 0.38p 0.38p 0.38p 0.38p 71403696
21/09/2017 0.40p 0.40p 0.38p 0.38p 68264960
20/09/2017 0.43p 0.43p 0.38p 0.40p 49493560
19/09/2017 0.38p 0.40p 0.38p 0.40p 28883046
18/09/2017 0.43p 0.43p 0.38p 0.38p 57297464
15/09/2017 0.48p 0.45p 0.43p 0.43p 65255688
14/09/2017 0.43p 0.48p 0.43p 0.43p 95347728
13/09/2017 0.43p 0.43p 0.43p 0.43p 50451032
12/09/2017 0.38p 0.43p 0.38p 0.43p 82934400
11/09/2017 0.40p 0.43p 0.38p 0.38p 78720688
08/09/2017 0.40p 0.43p 0.38p 0.40p 58750496
07/09/2017 0.43p 0.43p 0.40p 0.43p 41801164
06/09/2017 0.43p 0.45p 0.43p 0.43p 26389128
05/09/2017 0.43p 0.43p 0.43p 0.43p 42921276
04/09/2017 0.43p 0.43p 0.38p 0.43p 85201696
01/09/2017 0.43p 0.43p 0.43p 0.43p 17215092
31/08/2017 0.43p 0.43p 0.38p 0.43p 67242072
30/08/2017 0.43p 0.43p 0.43p 0.43p 18016962
29/08/2017 0.43p 0.43p 0.43p 0.43p 17755928
25/08/2017 0.43p 0.43p 0.43p 0.43p 37201652
24/08/2017 0.43p 0.43p 0.43p 0.43p 59151932
23/08/2017 0.45p 0.48p 0.43p 0.43p 104996064
22/08/2017 0.48p 0.48p 0.43p 0.48p 49587468
21/08/2017 0.50p 0.50p 0.43p 0.48p 72582872
18/08/2017 0.50p 0.53p 0.48p 0.50p 77869440
17/08/2017 0.53p 0.53p 0.48p 0.50p 116978368
16/08/2017 0.58p 0.58p 0.53p 0.53p 42182820
15/08/2017 0.58p 0.60p 0.58p 0.58p 39990544
14/08/2017 0.58p 0.60p 0.58p 0.58p 58041268
11/08/2017 0.58p 0.58p 0.58p 0.58p 78850560
10/08/2017 0.60p 0.60p 0.58p 0.58p 82997576
09/08/2017 0.60p 0.65p 0.58p 0.60p 243631136
08/08/2017 0.53p 0.63p 0.53p 0.58p 261447216
07/08/2017 0.43p 0.53p 0.43p 0.53p 265309200
04/08/2017 0.45p 0.45p 0.43p 0.43p 93522208
03/08/2017 0.45p 0.48p 0.43p 0.45p 68919864
02/08/2017 0.48p 0.48p 0.43p 0.45p 130585736
01/08/2017 0.53p 0.53p 0.43p 0.48p 282016928
31/07/2017 0.73p 0.75p 0.43p 0.53p 742568064
28/07/2017 0.75p 0.78p 0.68p 0.75p 280737024
27/07/2017 0.83p 1.03p 0.73p 0.75p 926451968
26/07/2017 0.40p 0.78p 0.38p 0.75p 556369152
25/07/2017 0.40p 0.40p 0.38p 0.38p 38789808
24/07/2017 0.38p 0.40p 0.38p 0.40p 64738524
21/07/2017 0.38p 0.40p 0.38p 0.38p 34370840
20/07/2017 0.38p 0.43p 0.38p 0.38p 88842536
19/07/2017 0.38p 0.38p 0.38p 0.38p 71553760
18/07/2017 0.43p 0.40p 0.38p 0.38p 75563656
17/07/2017 0.43p 0.43p 0.40p 0.40p 33581932
14/07/2017 0.43p 0.43p 0.43p 0.43p 37929672
13/07/2017 0.40p 0.43p 0.38p 0.43p 48487164
12/07/2017 0.40p 0.43p 0.40p 0.40p 88237512
11/07/2017 0.43p 0.43p 0.43p 0.43p 0
10/07/2017 0.43p 0.43p 0.43p 0.43p 0
07/07/2017 0.43p 0.43p 0.43p 0.43p 0
06/07/2017 0.43p 0.43p 0.43p 0.43p 0
05/07/2017 0.43p 0.43p 0.43p 0.43p 0
04/07/2017 0.43p 0.43p 0.43p 0.43p 0
03/07/2017 0.43p 0.43p 0.43p 0.43p 0
30/06/2017 0.43p 0.43p 0.38p 0.43p 43652900
29/06/2017 0.43p 0.43p 0.38p 0.43p 65763428
28/06/2017 0.43p 0.43p 0.43p 0.43p 35299760
27/06/2017 0.45p 0.45p 0.43p 0.43p 21198536
26/06/2017 0.45p 0.48p 0.43p 0.45p 53204188
23/06/2017 0.45p 0.48p 0.43p 0.45p 57068792
22/06/2017 0.45p 0.45p 0.43p 0.45p 0
21/06/2017 0.45p 0.48p 0.43p 0.45p 0

*Close Price adjusted for both dividends and splits