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
29/02/2016 0.65p 0.70p 0.62p 0.65p 38466476
26/02/2016 0.70p 0.73p 0.60p 0.65p 41393384
25/02/2016 0.70p 0.75p 0.63p 0.68p 72272128
24/02/2016 0.75p 0.98p 0.68p 0.70p 138970544
23/02/2016 0.65p 0.80p 0.59p 0.73p 76887112
22/02/2016 0.65p 0.92p 0.63p 0.63p 186386656
19/02/2016 0.68p 0.79p 0.55p 0.63p 115684232
18/02/2016 0.55p 0.90p 0.54p 0.73p 170429312
17/02/2016 0.33p 0.69p 0.33p 0.58p 156450608
16/02/2016 0.28p 0.39p 0.28p 0.33p 75363216
15/02/2016 0.33p 0.44p 0.30p 0.38p 68925184
12/02/2016 0.33p 0.33p 0.29p 0.33p 13147765
11/02/2016 0.28p 0.34p 0.28p 0.34p 18683820
10/02/2016 0.28p 0.30p 0.28p 0.28p 15567720
09/02/2016 0.28p 0.30p 0.28p 0.28p 24884904
08/02/2016 0.28p 0.30p 0.28p 0.28p 5518430
05/02/2016 0.33p 0.33p 0.28p 0.28p 15495457
04/02/2016 0.30p 0.34p 0.30p 0.33p 19272020
03/02/2016 0.33p 0.33p 0.29p 0.30p 51477256
02/02/2016 0.28p 0.35p 0.28p 0.33p 40325956
01/02/2016 0.33p 0.34p 0.31p 0.33p 4757272
29/01/2016 0.35p 0.35p 0.32p 0.33p 5018421
28/01/2016 0.35p 0.37p 0.32p 0.35p 7191576
27/01/2016 0.43p 0.44p 0.32p 0.35p 16206709
26/01/2016 0.38p 0.39p 0.35p 0.38p 17439038
25/01/2016 0.38p 0.39p 0.37p 0.38p 11862045
22/01/2016 0.38p 0.38p 0.37p 0.38p 6381710
21/01/2016 0.38p 0.39p 0.36p 0.38p 9117043
20/01/2016 0.38p 0.40p 0.38p 0.38p 9094727
19/01/2016 0.38p 0.40p 0.38p 0.38p 11433135
18/01/2016 0.48p 0.48p 0.36p 0.38p 7717122
15/01/2016 0.38p 0.40p 0.38p 0.38p 6301199
14/01/2016 0.38p 0.40p 0.38p 0.38p 5022165
13/01/2016 0.38p 0.40p 0.38p 0.38p 18492458
12/01/2016 0.43p 0.50p 0.41p 0.48p 21526488
11/01/2016 0.40p 0.44p 0.39p 0.43p 14179859
08/01/2016 0.40p 0.42p 0.40p 0.40p 10945940
07/01/2016 0.40p 0.41p 0.39p 0.40p 11760800
06/01/2016 0.43p 0.43p 0.39p 0.40p 16560715
05/01/2016 0.40p 0.44p 0.40p 0.43p 21570412
04/01/2016 0.40p 0.43p 0.40p 0.40p 6298436
31/12/2015 0.40p 0.42p 0.39p 0.40p 1857240
30/12/2015 0.43p 0.43p 0.38p 0.40p 2659641
29/12/2015 0.45p 0.45p 0.41p 0.43p 3601003
24/12/2015 0.43p 0.47p 0.40p 0.45p 5392242
23/12/2015 0.43p 0.45p 0.40p 0.43p 8900374
22/12/2015 0.45p 0.48p 0.41p 0.43p 7516881
21/12/2015 0.45p 0.54p 0.44p 0.45p 22723476
18/12/2015 0.43p 0.48p 0.42p 0.48p 22910408
17/12/2015 0.38p 0.43p 0.37p 0.43p 13108720
16/12/2015 0.38p 0.40p 0.38p 0.38p 7368944
15/12/2015 0.40p 0.40p 0.38p 0.38p 3351908
14/12/2015 0.43p 0.43p 0.40p 0.40p 17118128
11/12/2015 0.38p 0.43p 0.38p 0.43p 28057260
10/12/2015 0.38p 0.45p 0.37p 0.38p 53438952
09/12/2015 0.48p 0.50p 0.48p 0.48p 2713259
08/12/2015 0.50p 0.51p 0.48p 0.48p 10557630
07/12/2015 0.55p 0.55p 0.47p 0.50p 21905898
04/12/2015 0.48p 0.55p 0.48p 0.55p 13987312
03/12/2015 0.53p 0.59p 0.52p 0.53p 20566328
02/12/2015 0.53p 0.55p 0.52p 0.53p 10938281
01/12/2015 0.53p 0.54p 0.50p 0.53p 13061790
30/11/2015 0.58p 0.59p 0.53p 0.53p 11181099
27/11/2015 0.53p 0.60p 0.51p 0.58p 35929712
26/11/2015 0.48p 0.52p 0.48p 0.50p 13642243
25/11/2015 0.53p 0.53p 0.48p 0.48p 27346792
24/11/2015 0.50p 0.62p 0.50p 0.60p 26051116
23/11/2015 0.58p 0.69p 0.55p 0.63p 27681756
20/11/2015 0.60p 0.60p 0.55p 0.58p 11287123
19/11/2015 0.63p 0.64p 0.58p 0.60p 12289854
18/11/2015 0.63p 0.65p 0.63p 0.63p 2582569
17/11/2015 0.68p 0.69p 0.63p 0.63p 6170929
16/11/2015 0.68p 0.69p 0.66p 0.68p 1921493
13/11/2015 0.68p 0.69p 0.67p 0.68p 3659104
12/11/2015 0.68p 0.70p 0.68p 0.68p 8820775
11/11/2015 0.73p 0.73p 0.68p 0.68p 8648265
10/11/2015 0.73p 0.75p 0.71p 0.73p 10568246
09/11/2015 0.70p 0.73p 0.68p 0.73p 4886421
06/11/2015 0.70p 0.72p 0.68p 0.70p 1869820
05/11/2015 0.68p 0.71p 0.68p 0.70p 831768
04/11/2015 0.70p 0.72p 0.67p 0.68p 12083103
03/11/2015 0.70p 0.74p 0.66p 0.70p 5457344
02/11/2015 0.68p 0.73p 0.68p 0.70p 4623342
30/10/2015 0.73p 0.73p 0.68p 0.68p 5726560
29/10/2015 0.70p 0.73p 0.69p 0.70p 4679231
28/10/2015 0.70p 0.77p 0.68p 0.70p 14082360
27/10/2015 0.68p 0.85p 0.67p 0.70p 24182388
26/10/2015 0.70p 0.80p 0.70p 0.78p 21965926
23/10/2015 0.70p 0.72p 0.68p 0.70p 15788214
22/10/2015 0.73p 0.73p 0.69p 0.70p 9832954
21/10/2015 0.63p 0.78p 0.63p 0.73p 28626904
20/10/2015 0.68p 0.68p 0.63p 0.63p 8632505
19/10/2015 0.68p 0.68p 0.66p 0.68p 3616019
16/10/2015 0.68p 0.68p 0.65p 0.68p 9563854
15/10/2015 0.68p 0.69p 0.66p 0.68p 10411375
14/10/2015 0.73p 0.73p 0.68p 0.68p 12668036
13/10/2015 0.75p 0.76p 0.70p 0.73p 14027891
12/10/2015 0.83p 0.83p 0.72p 0.75p 32667492
09/10/2015 1.03p 1.05p 0.83p 0.83p 17253276
08/10/2015 1.05p 1.09p 0.94p 1.03p 5942178
07/10/2015 1.10p 1.14p 1.02p 1.05p 5723150
06/10/2015 1.05p 1.18p 1.03p 1.10p 9122822
05/10/2015 1.13p 1.18p 1.00p 1.05p 13525175
02/10/2015 1.18p 1.20p 1.02p 1.13p 7854320
01/10/2015 1.13p 1.25p 1.13p 1.20p 7324959
30/09/2015 1.18p 1.24p 1.12p 1.13p 11904840
29/09/2015 1.20p 1.22p 1.10p 1.18p 11377650
28/09/2015 1.28p 1.29p 1.21p 1.23p 3406713
25/09/2015 1.38p 1.38p 1.23p 1.30p 9766621
24/09/2015 1.35p 1.44p 1.35p 1.38p 7953503
23/09/2015 1.48p 1.48p 1.33p 1.35p 5964443
22/09/2015 1.60p 1.62p 1.46p 1.48p 10952616
21/09/2015 1.75p 1.83p 1.66p 1.70p 2403174
18/09/2015 1.80p 1.85p 1.73p 1.75p 1879306
17/09/2015 1.63p 1.85p 1.63p 1.80p 5548307
16/09/2015 1.43p 1.67p 1.43p 1.63p 5253177
15/09/2015 1.50p 1.57p 1.40p 1.43p 7627194
14/09/2015 1.35p 1.45p 1.34p 1.43p 1753460
11/09/2015 1.45p 1.47p 1.33p 1.35p 2994283
10/09/2015 1.48p 1.49p 1.41p 1.45p 4070019
09/09/2015 1.58p 1.58p 1.45p 1.48p 4532874
08/09/2015 1.55p 1.61p 1.52p 1.58p 927979
07/09/2015 1.58p 1.59p 1.45p 1.55p 3673387
04/09/2015 1.55p 1.65p 1.50p 1.58p 2474414
03/09/2015 1.60p 1.60p 1.50p 1.55p 2701452
02/09/2015 1.70p 1.73p 1.50p 1.60p 6158595
01/09/2015 1.68p 1.78p 1.65p 1.70p 1375441
28/08/2015 1.58p 1.70p 1.58p 1.68p 5110725
27/08/2015 1.50p 1.60p 1.46p 1.58p 4700762
26/08/2015 1.65p 1.65p 1.46p 1.50p 4756908
25/08/2015 1.63p 1.73p 1.44p 1.63p 38764100
24/08/2015 1.98p 2.01p 1.83p 1.93p 4722580
21/08/2015 2.05p 2.05p 1.97p 2.03p 3877220
20/08/2015 2.10p 2.10p 1.92p 2.05p 5759618
19/08/2015 2.18p 2.18p 2.05p 2.10p 4214399
18/08/2015 2.20p 2.30p 2.00p 2.18p 6040345
17/08/2015 2.10p 2.23p 2.00p 2.20p 7160705
14/08/2015 2.15p 2.17p 2.02p 2.10p 5435703
13/08/2015 2.15p 2.19p 2.08p 2.15p 2746084
12/08/2015 2.20p 2.20p 2.12p 2.15p 3612212
11/08/2015 2.25p 2.27p 2.16p 2.20p 3110753
10/08/2015 2.23p 2.30p 2.08p 2.25p 13858280
07/08/2015 2.78p 2.97p 2.16p 2.23p 47341384
06/08/2015 1.95p 2.59p 1.93p 2.53p 20404712
05/08/2015 2.00p 2.07p 1.94p 1.95p 3874771
04/08/2015 2.03p 2.08p 1.85p 2.00p 13955912
03/08/2015 2.05p 2.17p 2.03p 2.03p 3764465
31/07/2015 2.15p 2.18p 2.05p 2.05p 3967379
30/07/2015 2.15p 2.27p 2.08p 2.15p 7515336
29/07/2015 2.33p 2.39p 2.22p 2.28p 4355832
28/07/2015 2.40p 2.46p 2.30p 2.33p 3528278
27/07/2015 2.40p 2.51p 2.33p 2.40p 3114536
24/07/2015 2.30p 2.50p 2.30p 2.40p 9207140
23/07/2015 2.18p 2.36p 2.18p 2.30p 3209294
22/07/2015 2.20p 2.30p 2.16p 2.18p 4118781
21/07/2015 2.25p 2.26p 2.15p 2.20p 2355472
20/07/2015 2.33p 2.36p 2.20p 2.25p 4473350
17/07/2015 2.30p 2.38p 2.21p 2.33p 7531999
16/07/2015 2.40p 2.40p 2.28p 2.30p 2767298
15/07/2015 2.38p 2.43p 2.26p 2.40p 6639463
14/07/2015 2.35p 2.44p 2.24p 2.38p 6686497
13/07/2015 2.33p 2.44p 2.29p 2.35p 7016950
10/07/2015 2.23p 2.35p 2.15p 2.33p 5230368
09/07/2015 2.23p 2.34p 2.18p 2.20p 13240770
08/07/2015 2.53p 2.70p 2.38p 2.40p 8075264
07/07/2015 2.48p 2.49p 2.35p 2.35p 2315019
06/07/2015 2.50p 2.57p 2.33p 2.48p 4907057
03/07/2015 2.45p 2.70p 2.45p 2.50p 9626091
02/07/2015 2.30p 2.55p 2.28p 2.45p 6812516
01/07/2015 2.23p 2.60p 2.23p 2.30p 6931133
30/06/2015 2.20p 2.27p 2.03p 2.23p 8655213
29/06/2015 2.33p 2.35p 2.07p 2.20p 17686200
26/06/2015 2.33p 2.68p 2.31p 2.38p 14258315
25/06/2015 2.40p 2.44p 2.30p 2.33p 9085459
24/06/2015 2.70p 2.70p 2.35p 2.40p 21099392
23/06/2015 2.83p 2.89p 2.73p 2.75p 5829975
22/06/2015 2.93p 2.99p 2.68p 2.83p 6301927
19/06/2015 2.95p 2.98p 2.77p 2.93p 6995158
18/06/2015 2.90p 3.02p 2.77p 2.95p 8743869
17/06/2015 2.85p 3.10p 2.83p 2.90p 14085838
16/06/2015 2.68p 2.92p 2.55p 2.85p 12624199
15/06/2015 2.68p 2.78p 2.58p 2.68p 9420406
12/06/2015 2.65p 2.79p 2.54p 2.68p 5489053
11/06/2015 2.73p 2.78p 2.54p 2.65p 11220348
10/06/2015 2.85p 2.88p 2.60p 2.73p 6741543
09/06/2015 2.58p 2.91p 2.57p 2.85p 21868888
08/06/2015 2.73p 2.73p 2.38p 2.58p 20558672
05/06/2015 3.15p 3.30p 2.70p 2.73p 35219680
04/06/2015 3.18p 3.20p 2.83p 3.15p 22817160
03/06/2015 3.50p 3.52p 3.00p 3.18p 40780380
02/06/2015 3.10p 3.58p 3.01p 3.50p 41900820
01/06/2015 2.43p 3.07p 2.38p 2.98p 33087848
29/05/2015 2.33p 2.45p 2.22p 2.43p 12006126
28/05/2015 2.05p 2.42p 1.93p 2.33p 19828060
27/05/2015 2.38p 2.43p 2.00p 2.05p 28497544
26/05/2015 2.13p 2.60p 2.03p 2.38p 28551816
22/05/2015 2.05p 2.25p 1.92p 2.00p 26886030
21/05/2015 1.60p 2.22p 1.57p 2.03p 23253844
20/05/2015 1.70p 1.71p 1.55p 1.60p 6538316
19/05/2015 1.63p 1.77p 1.58p 1.70p 10638601

*Close Price adjusted for both dividends and splits