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
24/06/2016 0.63p 0.71p 0.59p 0.68p 9428114
23/06/2016 0.73p 0.73p 0.68p 0.73p 16376141
22/06/2016 0.75p 0.76p 0.71p 0.73p 13978372
21/06/2016 0.73p 0.77p 0.68p 0.75p 11059077
20/06/2016 0.65p 0.76p 0.64p 0.73p 16923328
17/06/2016 0.68p 0.68p 0.64p 0.65p 8267566
16/06/2016 0.65p 0.70p 0.65p 0.68p 7958003
15/06/2016 0.65p 0.68p 0.63p 0.68p 13742102
14/06/2016 0.70p 0.70p 0.60p 0.65p 13808195
13/06/2016 0.73p 0.73p 0.66p 0.70p 12830445
10/06/2016 0.60p 0.73p 0.60p 0.73p 38903924
09/06/2016 0.70p 0.73p 0.69p 0.70p 18826332
08/06/2016 0.70p 0.74p 0.69p 0.70p 15666285
07/06/2016 0.75p 0.76p 0.69p 0.70p 14906823
06/06/2016 0.78p 0.80p 0.73p 0.75p 13409544
03/06/2016 0.85p 0.85p 0.78p 0.78p 5091186
02/06/2016 0.80p 0.85p 0.76p 0.85p 10622838
01/06/2016 0.83p 0.83p 0.75p 0.80p 15291536
31/05/2016 0.78p 0.83p 0.76p 0.83p 26307284
27/05/2016 0.78p 0.82p 0.75p 0.78p 15767026
26/05/2016 0.70p 0.81p 0.68p 0.78p 29561044
25/05/2016 0.68p 0.72p 0.65p 0.70p 31780802
24/05/2016 0.73p 0.73p 0.68p 0.68p 26415796
23/05/2016 0.73p 0.75p 0.71p 0.73p 16813364
20/05/2016 0.73p 0.75p 0.65p 0.73p 50289100
19/05/2016 0.73p 0.78p 0.68p 0.73p 51952592
18/05/2016 0.73p 0.74p 0.69p 0.73p 52387028
17/05/2016 0.80p 0.83p 0.71p 0.73p 52452100
16/05/2016 0.83p 0.83p 0.78p 0.80p 25788592
13/05/2016 0.78p 0.88p 0.75p 0.83p 44938056
12/05/2016 0.78p 0.84p 0.74p 0.78p 33891904
11/05/2016 0.78p 0.79p 0.73p 0.78p 28640500
10/05/2016 0.80p 0.81p 0.74p 0.78p 13162138
09/05/2016 0.80p 0.83p 0.78p 0.78p 11798346
06/05/2016 0.80p 0.87p 0.80p 0.80p 22900804
05/05/2016 0.78p 0.89p 0.73p 0.80p 40386672
04/05/2016 0.83p 0.83p 0.75p 0.78p 42788376
03/05/2016 0.85p 0.85p 0.79p 0.83p 25674828
29/04/2016 0.85p 0.86p 0.81p 0.85p 33116168
28/04/2016 0.85p 0.86p 0.75p 0.85p 62727432
27/04/2016 1.03p 1.05p 0.78p 0.85p 113504360
26/04/2016 0.95p 1.05p 0.80p 1.03p 49883520
25/04/2016 1.05p 1.09p 0.90p 0.95p 65043516
22/04/2016 1.05p 1.18p 1.00p 1.05p 98679744
21/04/2016 0.95p 1.14p 0.95p 1.08p 90141392
20/04/2016 0.90p 0.99p 0.83p 0.95p 47962664
19/04/2016 0.93p 1.02p 0.85p 0.90p 95260008
18/04/2016 0.80p 0.94p 0.72p 0.76p 102407856
15/04/2016 0.65p 0.78p 0.64p 0.73p 56602628
14/04/2016 0.68p 0.68p 0.63p 0.65p 16172963
13/04/2016 0.70p 0.72p 0.64p 0.68p 25214520
12/04/2016 0.65p 0.72p 0.62p 0.68p 43281208
11/04/2016 0.68p 0.72p 0.60p 0.65p 27935692
08/04/2016 0.65p 0.70p 0.60p 0.68p 39319928
07/04/2016 0.63p 0.67p 0.55p 0.65p 76897064
06/04/2016 0.73p 0.74p 0.60p 0.63p 88615352
05/04/2016 0.68p 0.68p 0.60p 0.65p 56028956
04/04/2016 0.70p 0.75p 0.65p 0.68p 36183788
01/04/2016 0.73p 0.73p 0.65p 0.70p 25921406
31/03/2016 0.75p 0.87p 0.70p 0.73p 72463584
30/03/2016 0.68p 0.78p 0.68p 0.73p 45275656
29/03/2016 0.58p 0.73p 0.58p 0.68p 50757088
24/03/2016 0.65p 0.67p 0.55p 0.58p 103095392
23/03/2016 0.73p 0.74p 0.64p 0.65p 34325752
22/03/2016 0.75p 0.75p 0.66p 0.73p 33739648
21/03/2016 0.75p 0.78p 0.73p 0.75p 28829036
18/03/2016 0.78p 0.80p 0.74p 0.75p 24656940
17/03/2016 0.78p 0.82p 0.72p 0.78p 38790248
16/03/2016 0.78p 0.78p 0.73p 0.78p 42487792
15/03/2016 0.78p 0.84p 0.74p 0.78p 38215072
14/03/2016 0.75p 0.83p 0.74p 0.78p 38555920
11/03/2016 0.75p 0.79p 0.73p 0.75p 31751534
10/03/2016 0.75p 0.80p 0.71p 0.75p 49189832
09/03/2016 0.75p 0.79p 0.70p 0.75p 42776096
08/03/2016 0.80p 0.81p 0.73p 0.75p 44902096
07/03/2016 0.70p 0.82p 0.69p 0.80p 59547632
04/03/2016 0.68p 0.73p 0.63p 0.70p 32226026
03/03/2016 0.60p 0.74p 0.58p 0.68p 64175960
02/03/2016 0.58p 0.63p 0.54p 0.60p 53046560
01/03/2016 0.55p 0.60p 0.51p 0.58p 108737008
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

*Close Price adjusted for both dividends and splits