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
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
26/10/2022 0.39p 0.42p 0.39p 0.41p 313046304
25/10/2022 0.40p 0.40p 0.38p 0.39p 170856736
24/10/2022 0.39p 0.42p 0.38p 0.40p 843117568
21/10/2022 0.38p 0.41p 0.38p 0.39p 497840704
20/10/2022 0.37p 0.39p 0.35p 0.38p 429723104
19/10/2022 0.38p 0.39p 0.36p 0.37p 73901952
18/10/2022 0.38p 0.40p 0.37p 0.38p 75371072
17/10/2022 0.37p 0.39p 0.36p 0.38p 69093256
14/10/2022 0.37p 0.38p 0.36p 0.37p 45896984
13/10/2022 0.37p 0.38p 0.35p 0.37p 177206576
12/10/2022 0.37p 0.38p 0.36p 0.37p 91294232
11/10/2022 0.38p 0.39p 0.36p 0.36p 99095968
10/10/2022 0.38p 0.41p 0.37p 0.38p 268857504
07/10/2022 0.35p 0.38p 0.34p 0.37p 71866896
06/10/2022 0.36p 0.36p 0.34p 0.36p 74807152
05/10/2022 0.37p 0.37p 0.35p 0.36p 45411640
04/10/2022 0.36p 0.37p 0.35p 0.37p 83202272
03/10/2022 0.35p 0.36p 0.33p 0.36p 178164064
30/09/2022 0.36p 0.37p 0.34p 0.35p 148479936
29/09/2022 0.38p 0.38p 0.34p 0.36p 191182656
28/09/2022 0.39p 0.40p 0.37p 0.38p 108643144
27/09/2022 0.40p 0.41p 0.38p 0.39p 110648120
26/09/2022 0.40p 0.41p 0.38p 0.40p 124889344
23/09/2022 0.40p 0.42p 0.38p 0.39p 250397216
22/09/2022 0.38p 0.40p 0.38p 0.40p 178517040
21/09/2022 0.38p 0.39p 0.36p 0.39p 214476816
20/09/2022 0.35p 0.39p 0.35p 0.38p 456591168
16/09/2022 0.36p 0.36p 0.34p 0.35p 31430622
15/09/2022 0.36p 0.37p 0.35p 0.36p 40057408
14/09/2022 0.35p 0.37p 0.34p 0.35p 61356252
13/09/2022 0.36p 0.37p 0.34p 0.35p 90440288
12/09/2022 0.35p 0.37p 0.33p 0.36p 129400888
09/09/2022 0.36p 0.36p 0.34p 0.34p 65385260
08/09/2022 0.36p 0.36p 0.35p 0.35p 52837336
07/09/2022 0.37p 0.38p 0.35p 0.36p 102413096
06/09/2022 0.37p 0.38p 0.35p 0.36p 92488208
05/09/2022 0.36p 0.37p 0.35p 0.37p 57721280
02/09/2022 0.37p 0.37p 0.35p 0.36p 91150744
01/09/2022 0.36p 0.38p 0.35p 0.37p 355222400
31/08/2022 0.33p 0.36p 0.32p 0.36p 292210144
30/08/2022 0.33p 0.35p 0.32p 0.33p 130496304
26/08/2022 0.33p 0.35p 0.32p 0.34p 94641456
25/08/2022 0.32p 0.33p 0.31p 0.33p 189258128
24/08/2022 0.36p 0.36p 0.31p 0.32p 319330016
23/08/2022 0.38p 0.38p 0.35p 0.36p 101258712
22/08/2022 0.38p 0.40p 0.37p 0.37p 146744192
19/08/2022 0.36p 0.39p 0.36p 0.38p 71493448
18/08/2022 0.36p 0.38p 0.35p 0.36p 113090448
17/08/2022 0.37p 0.38p 0.34p 0.35p 163062320
16/08/2022 0.40p 0.42p 0.35p 0.38p 549597632
15/08/2022 0.34p 0.40p 0.32p 0.40p 614292416
12/08/2022 0.33p 0.34p 0.31p 0.33p 114792200
11/08/2022 0.30p 0.33p 0.30p 0.33p 128830968
10/08/2022 0.30p 0.32p 0.29p 0.32p 87049480
09/08/2022 0.30p 0.31p 0.29p 0.30p 232239760
08/08/2022 0.28p 0.30p 0.28p 0.30p 55308504
05/08/2022 0.28p 0.29p 0.27p 0.28p 77796328
04/08/2022 0.29p 0.29p 0.27p 0.28p 60499608
03/08/2022 0.30p 0.31p 0.28p 0.29p 53694520
02/08/2022 0.28p 0.30p 0.27p 0.29p 38851008
01/08/2022 0.29p 0.30p 0.27p 0.28p 62371132
29/07/2022 0.27p 0.32p 0.27p 0.29p 187770448
28/07/2022 0.28p 0.28p 0.26p 0.27p 108682976
27/07/2022 0.28p 0.29p 0.27p 0.27p 106094056
26/07/2022 0.30p 0.31p 0.27p 0.28p 64567172
25/07/2022 0.30p 0.31p 0.28p 0.29p 47683724
22/07/2022 0.29p 0.31p 0.28p 0.30p 88486504
21/07/2022 0.28p 0.30p 0.27p 0.29p 50985764
20/07/2022 0.28p 0.29p 0.27p 0.28p 61549620
19/07/2022 0.28p 0.29p 0.27p 0.28p 53817376
18/07/2022 0.28p 0.30p 0.27p 0.28p 70145152
15/07/2022 0.30p 0.31p 0.28p 0.29p 66681088
14/07/2022 0.31p 0.32p 0.29p 0.30p 33816568
13/07/2022 0.30p 0.31p 0.29p 0.30p 21530030
12/07/2022 0.31p 0.31p 0.29p 0.30p 49082924
11/07/2022 0.30p 0.32p 0.29p 0.31p 62953236
08/07/2022 0.30p 0.31p 0.29p 0.30p 38431044
07/07/2022 0.30p 0.31p 0.29p 0.30p 36263080
06/07/2022 0.30p 0.31p 0.29p 0.30p 28751172
05/07/2022 0.31p 0.31p 0.29p 0.30p 89082264
04/07/2022 0.32p 0.33p 0.30p 0.31p 158935936
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

*Close Price adjusted for both dividends and splits