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
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
18/05/2015 1.68p 1.68p 1.57p 1.63p 4366820
15/05/2015 1.65p 1.70p 1.65p 1.68p 4040498
14/05/2015 1.60p 1.75p 1.50p 1.65p 7041643
13/05/2015 1.68p 1.68p 1.55p 1.60p 5638271
12/05/2015 1.75p 1.78p 1.64p 1.68p 2915998
11/05/2015 1.75p 1.83p 1.71p 1.75p 5600994
08/05/2015 1.75p 1.79p 1.66p 1.70p 4594351
07/05/2015 1.70p 1.80p 1.58p 1.75p 6222186
06/05/2015 1.75p 1.79p 1.66p 1.70p 5500234
05/05/2015 1.83p 1.90p 1.75p 1.75p 9377751
01/05/2015 1.78p 1.98p 1.64p 1.83p 10235991
30/04/2015 1.95p 1.98p 1.75p 1.78p 13997780
29/04/2015 2.45p 2.46p 1.90p 2.03p 28925026
28/04/2015 2.53p 2.65p 2.31p 2.38p 14582448
27/04/2015 2.23p 2.69p 2.20p 2.50p 23271612
24/04/2015 1.95p 2.25p 1.95p 2.23p 11738839
23/04/2015 1.85p 2.07p 1.80p 1.95p 12818462
22/04/2015 1.65p 1.88p 1.65p 1.85p 13858080
21/04/2015 1.60p 1.69p 1.56p 1.65p 2588590
20/04/2015 1.55p 1.67p 1.49p 1.60p 5698267
17/04/2015 1.55p 1.57p 1.48p 1.55p 2761313
16/04/2015 1.45p 1.59p 1.41p 1.55p 5583499
15/04/2015 1.43p 1.50p 1.43p 1.45p 3988988
14/04/2015 1.45p 1.48p 1.36p 1.43p 2499320
13/04/2015 1.50p 1.55p 1.40p 1.45p 4191457
10/04/2015 1.45p 1.50p 1.35p 1.50p 7478160
09/04/2015 1.63p 1.63p 1.37p 1.48p 11651002
08/04/2015 1.50p 1.65p 1.45p 1.58p 6787432
07/04/2015 1.43p 1.64p 1.43p 1.50p 15010634
02/04/2015 1.33p 1.48p 1.28p 1.38p 3795992
01/04/2015 1.43p 1.45p 1.22p 1.33p 5976601
31/03/2015 1.55p 1.55p 1.35p 1.43p 6377964
30/03/2015 1.65p 1.67p 1.50p 1.55p 5801923
27/03/2015 1.55p 1.65p 1.53p 1.65p 5765717
26/03/2015 1.53p 1.58p 1.45p 1.55p 8003922
25/03/2015 1.50p 1.60p 1.45p 1.53p 7410055
24/03/2015 1.35p 1.68p 1.33p 1.50p 15314495
23/03/2015 1.20p 1.38p 1.20p 1.35p 3096456
20/03/2015 1.25p 1.26p 1.20p 1.20p 1850879
19/03/2015 1.20p 1.30p 1.17p 1.25p 4390242
18/03/2015 1.13p 1.22p 1.13p 1.20p 6161594
17/03/2015 1.08p 1.20p 1.01p 1.13p 8913573
16/03/2015 0.85p 1.20p 0.85p 1.08p 9260716
13/03/2015 0.90p 0.90p 0.83p 0.85p 1743691
12/03/2015 0.90p 0.90p 0.83p 0.90p 226266
11/03/2015 0.90p 0.90p 0.82p 0.90p 618128
10/03/2015 0.85p 0.90p 0.84p 0.90p 1186942
09/03/2015 0.83p 0.91p 0.77p 0.85p 4385613
06/03/2015 0.83p 0.83p 0.80p 0.83p 237662
05/03/2015 0.83p 0.83p 0.80p 0.83p 799485
04/03/2015 0.83p 0.83p 0.80p 0.83p 1616305
03/03/2015 0.83p 0.84p 0.81p 0.83p 3716412
02/03/2015 0.83p 0.84p 0.81p 0.83p 2342403
27/02/2015 0.83p 0.83p 0.80p 0.83p 1671758
26/02/2015 0.83p 0.84p 0.83p 0.83p 481313
25/02/2015 0.85p 0.87p 0.80p 0.83p 1238631
24/02/2015 0.85p 0.89p 0.83p 0.85p 2130003
23/02/2015 0.85p 0.88p 0.82p 0.85p 1144450
20/02/2015 0.78p 0.90p 0.75p 0.85p 3649397
19/02/2015 0.75p 0.83p 0.73p 0.78p 2495493
18/02/2015 0.75p 0.78p 0.71p 0.75p 2132690
17/02/2015 0.75p 0.80p 0.70p 0.75p 517724
16/02/2015 0.75p 0.80p 0.70p 0.75p 1431611
13/02/2015 0.78p 0.80p 0.70p 0.75p 834428
12/02/2015 0.78p 0.78p 0.77p 0.78p 1303271
11/02/2015 0.83p 0.84p 0.70p 0.78p 1428326
10/02/2015 0.83p 0.94p 0.77p 0.83p 1141093
09/02/2015 0.83p 0.83p 0.77p 0.83p 1487424
06/02/2015 0.83p 0.83p 0.75p 0.83p 1685160
05/02/2015 0.88p 0.88p 0.75p 0.83p 3087223
04/02/2015 0.93p 0.93p 0.80p 0.88p 1526832
03/02/2015 1.03p 1.04p 0.84p 0.93p 5359074
02/02/2015 0.95p 1.12p 0.95p 1.10p 5240967
30/01/2015 0.98p 0.98p 0.90p 0.95p 348869
29/01/2015 0.98p 0.98p 0.95p 0.98p 111166
28/01/2015 1.05p 1.14p 0.95p 0.98p 3690693
27/01/2015 0.98p 0.98p 0.91p 0.98p 368665
26/01/2015 0.98p 0.99p 0.90p 0.98p 472808
23/01/2015 0.95p 1.15p 0.90p 0.98p 4552799
22/01/2015 0.93p 0.93p 0.87p 0.93p 262908
21/01/2015 0.93p 0.94p 0.85p 0.93p 1009920
20/01/2015 0.93p 0.95p 0.88p 0.93p 512830
19/01/2015 0.93p 0.93p 0.88p 0.93p 110000
16/01/2015 0.95p 1.00p 0.90p 0.93p 1326115
15/01/2015 0.95p 1.00p 0.95p 0.95p 334780
14/01/2015 0.95p 1.00p 0.95p 0.95p 1193604
13/01/2015 0.98p 0.99p 0.90p 0.95p 1937720
12/01/2015 1.03p 1.03p 0.90p 0.98p 2505018
09/01/2015 1.05p 1.05p 0.97p 1.03p 1202461
08/01/2015 1.05p 1.15p 0.96p 1.05p 990675
07/01/2015 1.08p 1.11p 1.00p 1.05p 1220322
06/01/2015 1.00p 1.08p 0.98p 1.08p 798382
05/01/2015 1.05p 1.05p 0.96p 1.00p 836276
02/01/2015 1.10p 1.15p 0.95p 1.05p 1947554
31/12/2014 1.05p 1.14p 1.00p 1.10p 1544118
30/12/2014 1.05p 1.10p 0.95p 1.05p 2717468
29/12/2014 0.88p 1.17p 0.87p 1.10p 3054684
24/12/2014 0.88p 0.90p 0.81p 0.88p 1342357
23/12/2014 0.95p 0.97p 0.88p 0.88p 2706482
22/12/2014 0.95p 0.96p 0.90p 0.95p 832864
19/12/2014 1.00p 1.00p 0.90p 0.95p 3089148
18/12/2014 0.83p 1.14p 0.83p 1.00p 4548002
17/12/2014 0.80p 0.85p 0.76p 0.83p 1284052
16/12/2014 0.80p 0.87p 0.73p 0.80p 1437201
15/12/2014 0.85p 0.85p 0.70p 0.80p 528028
12/12/2014 0.88p 0.88p 0.75p 0.85p 1271740
11/12/2014 0.90p 0.90p 0.78p 0.88p 1188915
10/12/2014 0.93p 0.93p 0.81p 0.90p 816697
09/12/2014 0.98p 0.98p 0.86p 0.93p 1443874
08/12/2014 0.90p 1.00p 0.85p 0.98p 2594129
05/12/2014 0.93p 0.93p 0.86p 0.90p 1037747
04/12/2014 0.95p 1.00p 0.86p 0.93p 1667119
03/12/2014 0.90p 1.04p 0.90p 0.95p 237700
02/12/2014 0.90p 0.99p 0.86p 0.90p 486276
01/12/2014 0.88p 0.95p 0.87p 0.90p 1325996
28/11/2014 0.88p 0.88p 0.82p 0.88p 603951
27/11/2014 0.90p 0.90p 0.81p 0.88p 1319102
26/11/2014 0.90p 0.91p 0.84p 0.90p 987822
25/11/2014 0.98p 1.03p 0.83p 0.90p 3992645
24/11/2014 0.98p 1.03p 0.88p 0.95p 2117217

*Close Price adjusted for both dividends and splits