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
01/02/2024 0.23p 0.24p 0.22p 0.23p 79996704
31/01/2024 0.24p 0.25p 0.22p 0.23p 213760928
30/01/2024 0.23p 0.25p 0.22p 0.24p 380170624
29/01/2024 0.19p 0.23p 0.18p 0.23p 444577216
26/01/2024 0.19p 0.20p 0.18p 0.19p 66666212
25/01/2024 0.20p 0.21p 0.18p 0.20p 135472368
24/01/2024 0.20p 0.21p 0.19p 0.20p 82705272
23/01/2024 0.21p 0.21p 0.19p 0.19p 428544864
22/01/2024 0.20p 0.23p 0.20p 0.21p 3223826688
19/01/2024 0.16p 0.20p 0.15p 0.19p 760047936
18/01/2024 0.19p 0.19p 0.16p 0.16p 4346018816
17/01/2024 0.18p 0.19p 0.18p 0.19p 67709504
16/01/2024 0.19p 0.19p 0.18p 0.18p 195308256
15/01/2024 0.20p 0.20p 0.18p 0.19p 490679200
12/01/2024 0.21p 0.22p 0.19p 0.20p 357325728
11/01/2024 0.21p 0.22p 0.20p 0.21p 186200224
10/01/2024 0.22p 0.22p 0.20p 0.21p 197923200
09/01/2024 0.24p 0.25p 0.20p 0.21p 369597344
08/01/2024 0.25p 0.26p 0.23p 0.24p 267797680
05/01/2024 0.24p 0.27p 0.22p 0.25p 349167808
04/01/2024 0.22p 0.25p 0.21p 0.23p 233855888
03/01/2024 0.23p 0.23p 0.19p 0.22p 152129520
02/01/2024 0.23p 0.24p 0.21p 0.22p 70612248
29/12/2023 0.23p 0.24p 0.22p 0.22p 62331056
28/12/2023 0.23p 0.24p 0.22p 0.22p 97121160
27/12/2023 0.23p 0.25p 0.22p 0.23p 120276824
22/12/2023 0.22p 0.24p 0.21p 0.23p 123400960
21/12/2023 0.24p 0.24p 0.21p 0.22p 157842720
20/12/2023 0.22p 0.24p 0.20p 0.23p 330500480
19/12/2023 0.23p 0.24p 0.21p 0.22p 198957744
18/12/2023 0.23p 0.24p 0.22p 0.23p 165159360
15/12/2023 0.24p 0.25p 0.22p 0.25p 156661696
14/12/2023 0.25p 0.25p 0.23p 0.24p 178646080
13/12/2023 0.25p 0.26p 0.22p 0.25p 282129856
12/12/2023 0.27p 0.28p 0.24p 0.25p 233131344
11/12/2023 0.28p 0.30p 0.24p 0.27p 265259424
08/12/2023 0.31p 0.32p 0.26p 0.27p 256737744
07/12/2023 0.24p 0.32p 0.23p 0.29p 505359904
06/12/2023 0.24p 0.25p 0.22p 0.24p 61886404
05/12/2023 0.25p 0.26p 0.23p 0.24p 69175168
04/12/2023 0.25p 0.26p 0.24p 0.26p 44216736
01/12/2023 0.27p 0.28p 0.22p 0.26p 234334800
30/11/2023 0.28p 0.28p 0.25p 0.27p 101418464
29/11/2023 0.29p 0.30p 0.26p 0.28p 59309272
28/11/2023 0.29p 0.30p 0.26p 0.29p 78587632
27/11/2023 0.29p 0.30p 0.27p 0.29p 46099436
24/11/2023 0.29p 0.31p 0.27p 0.29p 84000536
23/11/2023 0.28p 0.30p 0.26p 0.29p 52702472
22/11/2023 0.26p 0.30p 0.25p 0.30p 159160512
21/11/2023 0.30p 0.30p 0.25p 0.26p 344567520
20/11/2023 0.32p 0.34p 0.29p 0.30p 167247024
17/11/2023 0.32p 0.34p 0.29p 0.32p 184865600
16/11/2023 0.28p 0.34p 0.27p 0.32p 378158016
15/11/2023 0.24p 0.28p 0.22p 0.28p 310694848
14/11/2023 0.30p 0.32p 0.20p 0.24p 900899712
13/11/2023 0.36p 0.37p 0.28p 0.31p 609044992
10/11/2023 0.38p 0.38p 0.33p 0.36p 311089696
09/11/2023 0.39p 0.41p 0.37p 0.38p 57791264
08/11/2023 0.36p 0.40p 0.36p 0.39p 56824624
07/11/2023 0.39p 0.40p 0.35p 0.37p 172381488
06/11/2023 0.36p 0.43p 0.35p 0.39p 254305920
03/11/2023 0.44p 0.46p 0.37p 0.38p 403791200
02/11/2023 0.46p 0.46p 0.42p 0.44p 127937880
01/11/2023 0.47p 0.49p 0.43p 0.46p 160043728
31/10/2023 0.48p 0.49p 0.44p 0.47p 75082000
30/10/2023 0.46p 0.49p 0.45p 0.47p 88330712
27/10/2023 0.44p 0.47p 0.43p 0.46p 58175976
26/10/2023 0.44p 0.45p 0.43p 0.44p 21449930
25/10/2023 0.46p 0.47p 0.43p 0.44p 39035424
24/10/2023 0.44p 0.47p 0.42p 0.46p 79778008
23/10/2023 0.44p 0.45p 0.41p 0.44p 114373600
20/10/2023 0.45p 0.46p 0.43p 0.44p 73139944
19/10/2023 0.46p 0.49p 0.44p 0.44p 81045912
18/10/2023 0.46p 0.47p 0.44p 0.44p 42284832
17/10/2023 0.46p 0.48p 0.44p 0.48p 29234940
16/10/2023 0.47p 0.48p 0.44p 0.46p 93880608
13/10/2023 0.47p 0.49p 0.45p 0.47p 43127220
12/10/2023 0.49p 0.51p 0.45p 0.48p 95393536
11/10/2023 0.45p 0.50p 0.44p 0.49p 218683536
10/10/2023 0.44p 0.47p 0.43p 0.44p 49232872
09/10/2023 0.46p 0.47p 0.43p 0.44p 102098368
06/10/2023 0.47p 0.48p 0.45p 0.46p 80698800
05/10/2023 0.47p 0.49p 0.44p 0.46p 112767432
04/10/2023 0.46p 0.48p 0.45p 0.47p 74343960
03/10/2023 0.50p 0.51p 0.45p 0.46p 183674944
02/10/2023 0.51p 0.52p 0.48p 0.50p 90824864
29/09/2023 0.52p 0.57p 0.48p 0.51p 329251584
28/09/2023 0.51p 0.52p 0.48p 0.49p 100173400
27/09/2023 0.52p 0.53p 0.48p 0.50p 115892808
26/09/2023 0.52p 0.53p 0.48p 0.51p 179377136
25/09/2023 0.53p 0.57p 0.51p 0.53p 246780704
22/09/2023 0.51p 0.55p 0.50p 0.52p 164916096
21/09/2023 0.50p 0.55p 0.49p 0.51p 558831808
20/09/2023 0.47p 0.50p 0.45p 0.49p 155003872
19/09/2023 0.48p 0.53p 0.45p 0.49p 260653488
18/09/2023 0.42p 0.50p 0.40p 0.49p 391977952
15/09/2023 0.41p 0.43p 0.39p 0.42p 121042192
14/09/2023 0.41p 0.42p 0.39p 0.40p 188034176
13/09/2023 0.40p 0.41p 0.39p 0.40p 134816832
12/09/2023 0.39p 0.41p 0.37p 0.40p 335664224
11/09/2023 0.40p 0.40p 0.38p 0.39p 177904672
08/09/2023 0.39p 0.41p 0.38p 0.39p 211085168
07/09/2023 0.41p 0.42p 0.38p 0.40p 205545904
06/09/2023 0.43p 0.44p 0.39p 0.41p 191089728
05/09/2023 0.40p 0.44p 0.39p 0.42p 288361600
04/09/2023 0.42p 0.42p 0.39p 0.40p 228793936
01/09/2023 0.43p 0.47p 0.40p 0.42p 222905168
31/08/2023 0.44p 0.47p 0.42p 0.46p 153857424
30/08/2023 0.42p 0.49p 0.41p 0.44p 408436448
29/08/2023 0.43p 0.47p 0.40p 0.46p 297953472
25/08/2023 0.37p 0.42p 0.36p 0.41p 1301369600
24/08/2023 0.43p 0.44p 0.39p 0.39p 134146280
23/08/2023 0.49p 0.50p 0.41p 0.43p 195324304
22/08/2023 0.43p 0.44p 0.38p 0.43p 206798976
21/08/2023 0.42p 0.49p 0.38p 0.44p 240459488
18/08/2023 0.45p 0.45p 0.37p 0.43p 763664512
17/08/2023 0.50p 0.51p 0.44p 0.45p 285090048
16/08/2023 0.54p 0.55p 0.47p 0.50p 338768288
15/08/2023 0.60p 0.67p 0.48p 0.53p 611299648
14/08/2023 0.57p 0.67p 0.56p 0.60p 576837568
11/08/2023 0.54p 0.58p 0.52p 0.56p 256500960
10/08/2023 0.52p 0.55p 0.48p 0.54p 199003216
09/08/2023 0.53p 0.55p 0.51p 0.53p 82213232
08/08/2023 0.51p 0.55p 0.48p 0.53p 218535568
07/08/2023 0.53p 0.53p 0.50p 0.51p 76153456
04/08/2023 0.53p 0.55p 0.47p 0.54p 172007968
03/08/2023 0.50p 0.58p 0.46p 0.52p 403927712
02/08/2023 0.51p 0.51p 0.46p 0.49p 93333784
01/08/2023 0.54p 0.56p 0.48p 0.52p 366647584
31/07/2023 0.39p 0.52p 0.35p 0.52p 473060192
28/07/2023 0.40p 0.42p 0.36p 0.40p 133052096
27/07/2023 0.40p 0.43p 0.38p 0.40p 189195216
26/07/2023 0.43p 0.44p 0.38p 0.40p 323797344
25/07/2023 0.44p 0.45p 0.42p 0.43p 234718896
24/07/2023 0.45p 0.46p 0.41p 0.44p 113703640
21/07/2023 0.44p 0.52p 0.43p 0.44p 221416752
20/07/2023 0.33p 0.46p 0.32p 0.44p 519044192
19/07/2023 0.51p 0.51p 0.47p 0.50p 137473392
18/07/2023 0.51p 0.52p 0.46p 0.52p 114269688
17/07/2023 0.50p 0.53p 0.48p 0.51p 58304704
14/07/2023 0.52p 0.53p 0.48p 0.51p 122798688
13/07/2023 0.52p 0.54p 0.48p 0.52p 148853648
12/07/2023 0.52p 0.57p 0.51p 0.53p 164086112
11/07/2023 0.51p 0.56p 0.50p 0.53p 164374368
10/07/2023 0.46p 0.55p 0.45p 0.51p 327094272
07/07/2023 0.51p 0.52p 0.42p 0.46p 536799744
06/07/2023 0.51p 0.58p 0.49p 0.51p 324463776
05/07/2023 0.49p 0.57p 0.48p 0.50p 481351552
04/07/2023 0.64p 0.65p 0.49p 0.54p 787371328
03/07/2023 0.48p 0.61p 0.48p 0.61p 1227357440
30/06/2023 0.36p 0.46p 0.34p 0.46p 880115648
29/06/2023 0.24p 0.39p 0.24p 0.36p 1008903936
28/06/2023 0.37p 0.45p 0.26p 0.29p 970073472
27/06/2023 0.40p 0.43p 0.35p 0.39p 773373632
26/06/2023 0.48p 0.51p 0.33p 0.40p 1902550912
23/06/2023 0.72p 0.74p 0.68p 0.70p 134923168
22/06/2023 0.76p 0.77p 0.69p 0.72p 104925024
21/06/2023 0.78p 0.79p 0.74p 0.75p 38960892
20/06/2023 0.78p 0.82p 0.76p 0.78p 88074160
19/06/2023 0.71p 0.80p 0.69p 0.77p 112091424
16/06/2023 0.72p 0.73p 0.68p 0.69p 48248064
15/06/2023 0.73p 0.75p 0.70p 0.72p 57359468
14/06/2023 0.72p 0.75p 0.68p 0.73p 140338016
13/06/2023 0.78p 0.79p 0.71p 0.72p 86993560
12/06/2023 0.78p 0.80p 0.73p 0.76p 112572096
09/06/2023 0.77p 0.84p 0.70p 0.80p 422239680
08/06/2023 0.81p 0.90p 0.78p 0.87p 226318848
07/06/2023 0.79p 0.85p 0.77p 0.81p 211885600
06/06/2023 0.70p 0.82p 0.69p 0.80p 505554848
05/06/2023 0.61p 0.73p 0.59p 0.70p 249599680
02/06/2023 0.62p 0.64p 0.58p 0.63p 123309120
01/06/2023 0.65p 0.66p 0.61p 0.63p 135409552
31/05/2023 0.59p 0.67p 0.55p 0.63p 250144816
30/05/2023 0.60p 0.63p 0.54p 0.57p 252576016
26/05/2023 0.58p 0.67p 0.50p 0.60p 922514496
25/05/2023 0.78p 0.81p 0.51p 0.59p 1882272640
24/05/2023 0.69p 0.79p 0.68p 0.78p 259426368
23/05/2023 0.77p 0.79p 0.62p 0.68p 658726720
22/05/2023 0.81p 0.83p 0.66p 0.79p 768917568
19/05/2023 0.91p 0.92p 0.79p 0.80p 408599168
18/05/2023 0.93p 0.94p 0.88p 0.90p 217076960
17/05/2023 0.95p 0.97p 0.91p 0.93p 65895408
16/05/2023 0.95p 0.97p 0.94p 0.94p 68601704
15/05/2023 0.94p 0.98p 0.93p 0.95p 292559328
12/05/2023 0.99p 0.99p 0.96p 0.98p 67837088
11/05/2023 1.00p 1.01p 0.98p 0.99p 159838960
10/05/2023 1.00p 1.01p 0.98p 1.00p 74939816
09/05/2023 0.99p 1.01p 0.97p 1.00p 164743472
05/05/2023 0.98p 1.00p 0.97p 0.99p 117349288
04/05/2023 0.94p 1.01p 0.93p 0.98p 94069920
03/05/2023 0.95p 0.96p 0.93p 0.94p 64067856
02/05/2023 0.95p 0.96p 0.92p 0.95p 143418416
28/04/2023 0.94p 0.97p 0.93p 0.94p 134313024
27/04/2023 0.98p 0.99p 0.84p 0.95p 618116032
26/04/2023 0.99p 1.00p 0.97p 0.97p 97944568
25/04/2023 0.99p 1.01p 0.97p 0.99p 73391584
24/04/2023 0.99p 1.02p 0.97p 1.00p 107473616
21/04/2023 0.99p 1.02p 0.98p 1.00p 192800576
20/04/2023 0.98p 1.00p 0.95p 0.99p 66807296
19/04/2023 0.98p 1.00p 0.95p 0.99p 160979856

*Close Price adjusted for both dividends and splits