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
01/07/2022 0.32p 0.35p 0.31p 0.32p 222428192
30/06/2022 0.35p 0.36p 0.30p 0.31p 167860544
29/06/2022 0.34p 0.36p 0.32p 0.35p 107317616
28/06/2022 0.34p 0.34p 0.32p 0.34p 75811080
27/06/2022 0.34p 0.36p 0.33p 0.34p 90262736
24/06/2022 0.36p 0.39p 0.33p 0.34p 323088736
23/06/2022 0.34p 0.34p 0.31p 0.33p 88729792
22/06/2022 0.33p 0.34p 0.31p 0.34p 115329680
21/06/2022 0.34p 0.35p 0.32p 0.33p 43535520
20/06/2022 0.35p 0.36p 0.32p 0.34p 132895232
17/06/2022 0.34p 0.36p 0.33p 0.35p 91928552
16/06/2022 0.37p 0.37p 0.33p 0.34p 134490368
15/06/2022 0.37p 0.38p 0.36p 0.37p 57310392
14/06/2022 0.36p 0.37p 0.34p 0.37p 56040676
13/06/2022 0.40p 0.40p 0.34p 0.36p 373435168
10/06/2022 0.40p 0.41p 0.37p 0.40p 233979104
09/06/2022 0.42p 0.42p 0.37p 0.40p 384685216
08/06/2022 0.38p 0.43p 0.38p 0.42p 887773696
07/06/2022 0.36p 0.39p 0.36p 0.38p 460030976
06/06/2022 0.34p 0.37p 0.33p 0.36p 446236480
01/06/2022 0.33p 0.34p 0.32p 0.34p 39404792
31/05/2022 0.36p 0.36p 0.31p 0.33p 537954048
30/05/2022 0.35p 0.37p 0.34p 0.36p 185777209
27/05/2022 0.34p 0.37p 0.32p 0.35p 232916736
26/05/2022 0.33p 0.35p 0.32p 0.34p 239175120
25/05/2022 0.32p 0.35p 0.31p 0.34p 347612992
24/05/2022 0.31p 0.34p 0.30p 0.32p 152989712
23/05/2022 0.31p 0.32p 0.30p 0.31p 63049140
20/05/2022 0.31p 0.34p 0.30p 0.31p 278331232
19/05/2022 0.29p 0.31p 0.28p 0.31p 99096336
18/05/2022 0.29p 0.31p 0.28p 0.29p 114731080
17/05/2022 0.29p 0.30p 0.28p 0.29p 74766104
16/05/2022 0.28p 0.29p 0.27p 0.29p 56929340
13/05/2022 0.29p 0.29p 0.27p 0.28p 56546660
12/05/2022 0.30p 0.30p 0.27p 0.29p 43848620
11/05/2022 0.29p 0.31p 0.28p 0.30p 60967084
10/05/2022 0.29p 0.30p 0.28p 0.29p 64523124
09/05/2022 0.29p 0.30p 0.28p 0.29p 98533896
06/05/2022 0.31p 0.32p 0.28p 0.29p 187716768
05/05/2022 0.33p 0.33p 0.30p 0.31p 96938712
04/05/2022 0.31p 0.35p 0.31p 0.32p 380659744
03/05/2022 0.29p 0.32p 0.28p 0.31p 236702720
29/04/2022 0.31p 0.32p 0.28p 0.29p 166070960
28/04/2022 0.30p 0.33p 0.29p 0.30p 82318296
27/04/2022 0.30p 0.31p 0.28p 0.30p 95807840
26/04/2022 0.32p 0.33p 0.29p 0.30p 113617680
25/04/2022 0.31p 0.35p 0.30p 0.32p 253696368
22/04/2022 0.27p 0.32p 0.27p 0.31p 264416080
21/04/2022 0.27p 0.28p 0.26p 0.27p 163812848
20/04/2022 0.29p 0.29p 0.26p 0.26p 286234048
19/04/2022 0.30p 0.30p 0.28p 0.29p 88487096
14/04/2022 0.30p 0.31p 0.29p 0.29p 101403752
13/04/2022 0.30p 0.32p 0.29p 0.31p 108582840
12/04/2022 0.31p 0.32p 0.29p 0.30p 55061276
11/04/2022 0.29p 0.32p 0.28p 0.31p 95154048
08/04/2022 0.30p 0.30p 0.28p 0.29p 137100176
07/04/2022 0.30p 0.31p 0.28p 0.30p 219715504
06/04/2022 0.31p 0.33p 0.29p 0.30p 202888256
05/04/2022 0.32p 0.33p 0.28p 0.31p 204033664
04/04/2022 0.32p 0.34p 0.30p 0.32p 259994624
01/04/2022 0.33p 0.34p 0.31p 0.32p 150203856
31/03/2022 0.33p 0.35p 0.32p 0.33p 59265088
30/03/2022 0.34p 0.36p 0.32p 0.34p 125657568
29/03/2022 0.36p 0.38p 0.33p 0.33p 340971808
28/03/2022 0.36p 0.39p 0.33p 0.36p 290132064
25/03/2022 0.33p 0.37p 0.31p 0.34p 152282944
24/03/2022 0.33p 0.34p 0.32p 0.33p 31734188
23/03/2022 0.33p 0.34p 0.31p 0.33p 99621912
22/03/2022 0.33p 0.34p 0.32p 0.33p 45382168
21/03/2022 0.34p 0.34p 0.32p 0.33p 94709840
18/03/2022 0.33p 0.35p 0.33p 0.34p 126425264
17/03/2022 0.34p 0.34p 0.32p 0.32p 91817632
16/03/2022 0.33p 0.36p 0.32p 0.34p 128262360
15/03/2022 0.33p 0.35p 0.32p 0.34p 93648696
14/03/2022 0.35p 0.35p 0.32p 0.33p 138160016
11/03/2022 0.35p 0.38p 0.34p 0.34p 179153728
10/03/2022 0.35p 0.37p 0.32p 0.35p 293579872
09/03/2022 0.39p 0.48p 0.34p 0.35p 1014275328
08/03/2022 0.30p 0.32p 0.28p 0.31p 414114944
07/03/2022 0.32p 0.33p 0.28p 0.31p 323359424
04/03/2022 0.30p 0.35p 0.26p 0.32p 487047360
03/03/2022 0.32p 0.34p 0.29p 0.30p 292752800
02/03/2022 0.31p 0.35p 0.31p 0.33p 251387616
01/03/2022 0.31p 0.33p 0.28p 0.32p 511891040
28/02/2022 0.35p 0.36p 0.30p 0.33p 511673408
25/02/2022 0.35p 0.38p 0.33p 0.35p 299203296
24/02/2022 0.36p 0.39p 0.29p 0.35p 914790400
23/02/2022 0.35p 0.41p 0.35p 0.36p 399813184
22/02/2022 0.41p 0.41p 0.34p 0.36p 533651104
21/02/2022 0.47p 0.49p 0.36p 0.40p 803818112
18/02/2022 0.48p 0.48p 0.42p 0.45p 330595616
17/02/2022 0.44p 0.49p 0.41p 0.46p 845145344
16/02/2022 0.38p 0.48p 0.38p 0.45p 1241352832
15/02/2022 0.51p 0.53p 0.32p 0.35p 2834283264
14/02/2022 0.43p 0.51p 0.42p 0.50p 2717213184
11/02/2022 0.33p 0.42p 0.33p 0.41p 1553447680
10/02/2022 0.31p 0.36p 0.31p 0.34p 1106711040
09/02/2022 0.29p 0.33p 0.28p 0.30p 808586112
08/02/2022 0.27p 0.33p 0.24p 0.29p 1728726400
07/02/2022 0.24p 0.34p 0.23p 0.27p 2965641472
04/02/2022 0.22p 0.26p 0.22p 0.24p 1010104576
03/02/2022 0.21p 0.23p 0.20p 0.22p 202354752
02/02/2022 0.21p 0.23p 0.20p 0.21p 379706752
01/02/2022 0.19p 0.22p 0.19p 0.21p 493562272
31/01/2022 0.19p 0.20p 0.18p 0.19p 161222816
28/01/2022 0.19p 0.19p 0.18p 0.19p 79147544
27/01/2022 0.19p 0.20p 0.18p 0.19p 47991536
26/01/2022 0.19p 0.20p 0.18p 0.19p 79222296
25/01/2022 0.18p 0.19p 0.18p 0.19p 93929560
24/01/2022 0.20p 0.20p 0.18p 0.18p 194877728
21/01/2022 0.18p 0.20p 0.18p 0.20p 126134976
20/01/2022 0.18p 0.19p 0.18p 0.18p 60123480
19/01/2022 0.19p 0.19p 0.18p 0.18p 63746252
18/01/2022 0.19p 0.20p 0.18p 0.19p 145485824
17/01/2022 0.20p 0.21p 0.18p 0.19p 162130224
14/01/2022 0.18p 0.21p 0.18p 0.19p 321194368
13/01/2022 0.18p 0.19p 0.17p 0.18p 71234136
12/01/2022 0.18p 0.19p 0.17p 0.18p 147261360
10/01/2022 0.18p 0.21p 0.17p 0.20p 599089216
07/01/2022 0.18p 0.19p 0.18p 0.18p 65630536
06/01/2022 0.18p 0.19p 0.18p 0.18p 144172224
05/01/2022 0.19p 0.19p 0.18p 0.19p 146876320
04/01/2022 0.19p 0.20p 0.18p 0.19p 87603096
03/01/2022 0.19p 0.20p 0.19p 0.19p 55502639
31/12/2021 0.19p 0.20p 0.19p 0.19p 55502640
30/12/2021 0.19p 0.20p 0.19p 0.19p 51698656
29/12/2021 0.18p 0.20p 0.17p 0.19p 395306400
28/12/2021 0.17p 0.18p 0.17p 0.18p 95756293
27/12/2021 0.17p 0.18p 0.17p 0.18p 95756293
24/12/2021 0.17p 0.18p 0.17p 0.18p 95756296
23/12/2021 0.17p 0.18p 0.17p 0.17p 141076576
22/12/2021 0.17p 0.18p 0.16p 0.17p 38176872
21/12/2021 0.16p 0.17p 0.16p 0.17p 65360400
20/12/2021 0.17p 0.17p 0.16p 0.16p 79723360
17/12/2021 0.17p 0.17p 0.16p 0.17p 87212888
16/12/2021 0.17p 0.17p 0.16p 0.17p 94303032
15/12/2021 0.16p 0.17p 0.16p 0.16p 97399560
14/12/2021 0.17p 0.17p 0.16p 0.16p 202507488
13/12/2021 0.18p 0.19p 0.17p 0.17p 229590656
10/12/2021 0.19p 0.19p 0.18p 0.18p 98566712
09/12/2021 0.18p 0.20p 0.18p 0.19p 103388304
08/12/2021 0.19p 0.19p 0.18p 0.18p 94006600
07/12/2021 0.19p 0.19p 0.18p 0.19p 77874336
06/12/2021 0.19p 0.19p 0.19p 0.19p 50980064
03/12/2021 0.19p 0.20p 0.18p 0.19p 42948668
02/12/2021 0.19p 0.21p 0.19p 0.19p 164210496
01/12/2021 0.19p 0.20p 0.19p 0.19p 106252544
30/11/2021 0.19p 0.20p 0.19p 0.19p 88313240
29/11/2021 0.20p 0.20p 0.19p 0.19p 27576924
26/11/2021 0.21p 0.21p 0.19p 0.20p 157177072
25/11/2021 0.21p 0.23p 0.20p 0.21p 192580048
24/11/2021 0.21p 0.22p 0.20p 0.21p 169541280
23/11/2021 0.21p 0.22p 0.20p 0.20p 117701440
22/11/2021 0.20p 0.21p 0.19p 0.21p 114309088
19/11/2021 0.20p 0.21p 0.18p 0.20p 147779280
18/11/2021 0.20p 0.22p 0.19p 0.20p 148073456
17/11/2021 0.19p 0.22p 0.18p 0.19p 344345248
16/11/2021 0.18p 0.20p 0.18p 0.19p 85294816
15/11/2021 0.18p 0.19p 0.18p 0.18p 43481068
12/11/2021 0.18p 0.19p 0.18p 0.18p 39744540
11/11/2021 0.18p 0.19p 0.18p 0.18p 97937384
10/11/2021 0.19p 0.19p 0.18p 0.18p 83832064
09/11/2021 0.19p 0.20p 0.19p 0.19p 108123424
08/11/2021 0.19p 0.21p 0.19p 0.19p 214966000
05/11/2021 0.18p 0.19p 0.18p 0.18p 53314888
04/11/2021 0.19p 0.19p 0.18p 0.18p 110317256
03/11/2021 0.18p 0.19p 0.18p 0.18p 180182720
02/11/2021 0.19p 0.19p 0.18p 0.19p 127598408
01/11/2021 0.19p 0.20p 0.19p 0.19p 61722796
29/10/2021 0.18p 0.20p 0.18p 0.19p 142936912
28/10/2021 0.18p 0.19p 0.17p 0.18p 160832160
27/10/2021 0.18p 0.19p 0.18p 0.18p 144489952
26/10/2021 0.19p 0.20p 0.18p 0.19p 271896768
25/10/2021 0.20p 0.20p 0.18p 0.19p 423687712
22/10/2021 0.20p 0.21p 0.19p 0.20p 132966560
21/10/2021 0.21p 0.22p 0.20p 0.20p 251393312
20/10/2021 0.21p 0.21p 0.20p 0.21p 40441912
19/10/2021 0.21p 0.22p 0.20p 0.21p 157598112
18/10/2021 0.21p 0.22p 0.19p 0.21p 59181504
15/10/2021 0.21p 0.21p 0.19p 0.21p 138998016
14/10/2021 0.22p 0.23p 0.20p 0.21p 144557392
13/10/2021 0.21p 0.23p 0.20p 0.21p 249680176
12/10/2021 0.24p 0.25p 0.20p 0.21p 603525696
11/10/2021 0.24p 0.25p 0.23p 0.24p 122350512
08/10/2021 0.22p 0.25p 0.21p 0.23p 395227104
07/10/2021 0.21p 0.22p 0.21p 0.22p 108692088
06/10/2021 0.22p 0.24p 0.21p 0.22p 159679760
05/10/2021 0.23p 0.24p 0.22p 0.22p 126388960
04/10/2021 0.23p 0.24p 0.22p 0.23p 194647664
01/10/2021 0.24p 0.25p 0.22p 0.25p 449935456
30/09/2021 0.22p 0.24p 0.22p 0.24p 418683648
29/09/2021 0.22p 0.23p 0.21p 0.22p 92086312
28/09/2021 0.22p 0.23p 0.22p 0.22p 138034368
27/09/2021 0.20p 0.24p 0.20p 0.22p 294614048
24/09/2021 0.20p 0.21p 0.19p 0.20p 59575248
23/09/2021 0.20p 0.21p 0.20p 0.20p 67509088
22/09/2021 0.21p 0.21p 0.20p 0.20p 75329552
21/09/2021 0.21p 0.22p 0.20p 0.21p 69097520
20/09/2021 0.22p 0.23p 0.21p 0.21p 152594384
17/09/2021 0.22p 0.22p 0.22p 0.22p 41499192

*Close Price adjusted for both dividends and splits