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
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
18/04/2023 0.99p 0.99p 0.95p 0.98p 100871536
17/04/2023 0.97p 1.01p 0.96p 0.99p 359164416
14/04/2023 0.98p 1.00p 0.95p 0.98p 180961600
13/04/2023 0.99p 1.00p 0.95p 0.98p 261202800
12/04/2023 0.97p 1.04p 0.92p 0.99p 687003200
11/04/2023 0.94p 1.02p 0.94p 0.97p 560272512
06/04/2023 0.88p 0.95p 0.87p 0.95p 382414144
05/04/2023 0.90p 0.91p 0.85p 0.89p 199120640
04/04/2023 0.93p 0.94p 0.88p 0.89p 139176464
03/04/2023 0.91p 0.94p 0.84p 0.93p 233755248
31/03/2023 0.93p 0.96p 0.89p 0.93p 225427056
30/03/2023 0.86p 0.98p 0.85p 0.91p 615139328
29/03/2023 0.94p 0.97p 0.75p 0.85p 1014995008
28/03/2023 0.91p 0.97p 0.89p 0.94p 633564096
27/03/2023 0.82p 0.92p 0.78p 0.89p 726248320
24/03/2023 0.74p 0.83p 0.73p 0.82p 679235392
23/03/2023 0.70p 0.75p 0.69p 0.74p 181007904
22/03/2023 0.72p 0.73p 0.69p 0.69p 85580688
21/03/2023 0.71p 0.74p 0.69p 0.72p 123713160
20/03/2023 0.71p 0.74p 0.69p 0.71p 174842672
17/03/2023 0.69p 0.73p 0.68p 0.72p 74085624
16/03/2023 0.67p 0.71p 0.65p 0.68p 47083232
15/03/2023 0.68p 0.69p 0.65p 0.66p 56199864
14/03/2023 0.68p 0.69p 0.66p 0.67p 47186132
13/03/2023 0.68p 0.70p 0.66p 0.68p 116276712
10/03/2023 0.67p 0.69p 0.64p 0.69p 92394616
09/03/2023 0.67p 0.68p 0.65p 0.67p 45751848
08/03/2023 0.67p 0.68p 0.65p 0.67p 66491936
07/03/2023 0.70p 0.71p 0.66p 0.67p 73001064
06/03/2023 0.66p 0.72p 0.65p 0.70p 105371568
03/03/2023 0.68p 0.69p 0.65p 0.66p 95466560
02/03/2023 0.70p 0.71p 0.66p 0.69p 109007032
01/03/2023 0.71p 0.72p 0.68p 0.69p 84722888
28/02/2023 0.69p 0.72p 0.67p 0.70p 117799032
27/02/2023 0.71p 0.71p 0.65p 0.69p 188974528
24/02/2023 0.71p 0.73p 0.69p 0.69p 118141952
23/02/2023 0.72p 0.73p 0.70p 0.71p 144414384
22/02/2023 0.72p 0.73p 0.70p 0.72p 107727632
21/02/2023 0.73p 0.77p 0.68p 0.71p 725458304
20/02/2023 0.68p 0.75p 0.67p 0.74p 218865008
17/02/2023 0.70p 0.71p 0.67p 0.68p 94853400
16/02/2023 0.71p 0.73p 0.69p 0.70p 181735392
15/02/2023 0.70p 0.72p 0.68p 0.70p 515448096
14/02/2023 0.70p 0.73p 0.67p 0.69p 296513824
13/02/2023 0.66p 0.74p 0.66p 0.70p 1115718912
10/02/2023 0.57p 0.65p 0.55p 0.65p 565408768
09/02/2023 0.56p 0.58p 0.55p 0.57p 194317664
08/02/2023 0.55p 0.58p 0.54p 0.56p 138328800
07/02/2023 0.56p 0.58p 0.54p 0.55p 104883088
06/02/2023 0.57p 0.58p 0.54p 0.57p 208973904
03/02/2023 0.56p 0.58p 0.54p 0.57p 115460904
02/02/2023 0.57p 0.58p 0.54p 0.57p 100784288
01/02/2023 0.55p 0.59p 0.53p 0.57p 291611328
31/01/2023 0.56p 0.58p 0.53p 0.54p 169236480
30/01/2023 0.56p 0.59p 0.55p 0.56p 263279280
27/01/2023 0.54p 0.57p 0.54p 0.55p 114262480
26/01/2023 0.55p 0.56p 0.53p 0.54p 153278080
25/01/2023 0.56p 0.57p 0.54p 0.55p 94523880
24/01/2023 0.56p 0.58p 0.55p 0.56p 81065744
23/01/2023 0.57p 0.58p 0.55p 0.57p 123040816
20/01/2023 0.55p 0.59p 0.54p 0.57p 137239808
19/01/2023 0.56p 0.57p 0.54p 0.54p 138680128
18/01/2023 0.57p 0.59p 0.55p 0.57p 184933568
17/01/2023 0.58p 0.59p 0.55p 0.58p 321163456
16/01/2023 0.55p 0.59p 0.55p 0.57p 419222656
13/01/2023 0.51p 0.57p 0.50p 0.54p 274189856
12/01/2023 0.51p 0.53p 0.49p 0.51p 72405072
11/01/2023 0.50p 0.51p 0.48p 0.51p 61111564
10/01/2023 0.51p 0.52p 0.48p 0.50p 45692640
09/01/2023 0.50p 0.52p 0.49p 0.50p 78619512
06/01/2023 0.51p 0.52p 0.49p 0.50p 81865144
05/01/2023 0.50p 0.52p 0.49p 0.51p 135728224
04/01/2023 0.50p 0.51p 0.47p 0.50p 204546096
03/01/2023 0.51p 0.53p 0.48p 0.49p 137097680
30/12/2022 0.51p 0.53p 0.49p 0.51p 24111386
29/12/2022 0.50p 0.52p 0.49p 0.51p 43956928
28/12/2022 0.50p 0.51p 0.49p 0.51p 60971568
23/12/2022 0.50p 0.52p 0.48p 0.50p 32030652
22/12/2022 0.49p 0.52p 0.49p 0.50p 58769900
21/12/2022 0.51p 0.51p 0.49p 0.49p 51520692
20/12/2022 0.54p 0.56p 0.48p 0.50p 225197280
19/12/2022 0.45p 0.53p 0.45p 0.53p 255927648
16/12/2022 0.41p 0.46p 0.41p 0.45p 326951328
15/12/2022 0.49p 0.50p 0.41p 0.41p 691834176
14/12/2022 0.55p 0.55p 0.48p 0.49p 308360352
13/12/2022 0.56p 0.57p 0.54p 0.55p 168504496
12/12/2022 0.56p 0.57p 0.56p 0.56p 89342816
09/12/2022 0.56p 0.57p 0.55p 0.57p 71040784
08/12/2022 0.56p 0.57p 0.55p 0.56p 203273344
07/12/2022 0.56p 0.57p 0.56p 0.56p 107395040
06/12/2022 0.56p 0.57p 0.55p 0.56p 292027968
05/12/2022 0.56p 0.58p 0.56p 0.56p 218348640
02/12/2022 0.56p 0.57p 0.55p 0.56p 61689884
01/12/2022 0.56p 0.57p 0.54p 0.56p 198143904
30/11/2022 0.57p 0.57p 0.55p 0.56p 72704936
29/11/2022 0.57p 0.57p 0.56p 0.57p 101688288
28/11/2022 0.56p 0.58p 0.55p 0.57p 188199552
25/11/2022 0.56p 0.58p 0.56p 0.57p 130157592
24/11/2022 0.56p 0.57p 0.55p 0.55p 112206224
23/11/2022 0.57p 0.57p 0.55p 0.56p 104873920
22/11/2022 0.56p 0.58p 0.55p 0.57p 160004368
21/11/2022 0.56p 0.58p 0.55p 0.56p 315505088
18/11/2022 0.56p 0.57p 0.56p 0.57p 202364000
17/11/2022 0.56p 0.58p 0.55p 0.56p 799153792
16/11/2022 0.55p 0.57p 0.54p 0.56p 341582752
15/11/2022 0.57p 0.57p 0.54p 0.55p 377584096
14/11/2022 0.50p 0.57p 0.50p 0.56p 1356967808
11/11/2022 0.49p 0.51p 0.49p 0.51p 88534224
10/11/2022 0.49p 0.50p 0.48p 0.49p 73799152
09/11/2022 0.50p 0.51p 0.48p 0.50p 109878808
08/11/2022 0.50p 0.52p 0.49p 0.49p 224567328
07/11/2022 0.49p 0.51p 0.48p 0.50p 542799552
04/11/2022 0.49p 0.49p 0.47p 0.49p 361636448
03/11/2022 0.45p 0.49p 0.44p 0.48p 511645888
02/11/2022 0.47p 0.49p 0.45p 0.46p 677997248
01/11/2022 0.45p 0.49p 0.45p 0.46p 836467200
31/10/2022 0.41p 0.45p 0.40p 0.45p 749879488
28/10/2022 0.42p 0.42p 0.39p 0.41p 238467680
27/10/2022 0.41p 0.43p 0.40p 0.42p 519375200

*Close Price adjusted for both dividends and splits