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
31/08/2016 0.48p 0.49p 0.43p 0.43p 24864096
30/08/2016 0.43p 0.50p 0.40p 0.48p 27319418
26/08/2016 0.43p 0.45p 0.40p 0.43p 22627676
25/08/2016 0.43p 0.45p 0.38p 0.43p 41551184
24/08/2016 0.43p 0.45p 0.41p 0.43p 24331240
23/08/2016 0.48p 0.50p 0.40p 0.43p 44086220
22/08/2016 0.60p 0.60p 0.40p 0.48p 277460768
19/08/2016 0.68p 0.69p 0.64p 0.65p 20613116
18/08/2016 0.65p 0.72p 0.64p 0.68p 25738316
17/08/2016 0.65p 0.67p 0.64p 0.65p 12231887
16/08/2016 0.65p 0.68p 0.60p 0.65p 7665723
15/08/2016 0.65p 0.67p 0.60p 0.65p 14019191
12/08/2016 0.63p 0.67p 0.58p 0.65p 34013596
11/08/2016 0.63p 0.63p 0.57p 0.63p 8768976
10/08/2016 0.63p 0.63p 0.60p 0.63p 10909791
09/08/2016 0.63p 0.69p 0.59p 0.63p 52187176
08/08/2016 0.60p 0.64p 0.58p 0.63p 20151298
05/08/2016 0.65p 0.66p 0.60p 0.63p 13351025
04/08/2016 0.65p 0.67p 0.62p 0.65p 12195671
03/08/2016 0.65p 0.67p 0.64p 0.65p 9927287
02/08/2016 0.65p 0.73p 0.63p 0.65p 41547780
01/08/2016 0.70p 0.70p 0.64p 0.65p 16040986
29/07/2016 0.73p 0.73p 0.65p 0.70p 22461514
28/07/2016 0.65p 0.73p 0.65p 0.73p 8618350
27/07/2016 0.68p 0.70p 0.64p 0.65p 12491088
26/07/2016 0.68p 0.70p 0.66p 0.68p 11603084
25/07/2016 0.68p 0.69p 0.64p 0.65p 20299766
22/07/2016 0.70p 0.72p 0.67p 0.68p 13715136
21/07/2016 0.70p 0.80p 0.69p 0.70p 60481624
20/07/2016 0.68p 0.70p 0.63p 0.65p 4782727
19/07/2016 0.65p 0.71p 0.65p 0.68p 14743383
18/07/2016 0.68p 0.73p 0.65p 0.65p 31659244
15/07/2016 0.63p 0.68p 0.61p 0.68p 21326780
14/07/2016 0.63p 0.67p 0.61p 0.63p 26533072
13/07/2016 0.68p 0.68p 0.61p 0.63p 47226392
12/07/2016 0.68p 0.72p 0.66p 0.68p 25242156
11/07/2016 0.70p 0.70p 0.66p 0.68p 11088079
08/07/2016 0.65p 0.72p 0.65p 0.70p 16769984
07/07/2016 0.65p 0.69p 0.65p 0.65p 6210401
06/07/2016 0.65p 0.72p 0.65p 0.65p 21033950
05/07/2016 0.65p 0.70p 0.63p 0.65p 14027566
04/07/2016 0.70p 0.72p 0.64p 0.65p 22579136
01/07/2016 0.70p 0.79p 0.69p 0.70p 32056732
30/06/2016 0.70p 0.71p 0.69p 0.70p 15624497
29/06/2016 0.75p 0.75p 0.68p 0.70p 25971662
28/06/2016 0.65p 0.72p 0.65p 0.68p 6472399
27/06/2016 0.68p 0.73p 0.65p 0.65p 10440603
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

*Close Price adjusted for both dividends and splits