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
19/12/2017 0.38p 0.38p 0.34p 0.38p 54208712
18/12/2017 0.38p 0.40p 0.35p 0.38p 58603460
15/12/2017 0.38p 0.41p 0.36p 0.38p 118036640
14/12/2017 0.45p 0.47p 0.38p 0.38p 125729392
13/12/2017 0.38p 0.43p 0.38p 0.38p 141896304
12/12/2017 0.50p 0.55p 0.37p 0.38p 357814336
11/12/2017 0.45p 0.45p 0.41p 0.43p 70338600
08/12/2017 0.43p 0.50p 0.41p 0.43p 198910480
07/12/2017 0.40p 0.45p 0.38p 0.43p 118732928
06/12/2017 0.43p 0.43p 0.38p 0.38p 110892152
05/12/2017 0.43p 0.44p 0.35p 0.43p 81833064
04/12/2017 0.38p 0.44p 0.38p 0.43p 110848272
01/12/2017 0.38p 0.42p 0.38p 0.38p 100698520
30/11/2017 0.38p 0.41p 0.38p 0.38p 96026032
29/11/2017 0.43p 0.43p 0.38p 0.38p 111571776
28/11/2017 0.43p 0.43p 0.39p 0.43p 160918912
27/11/2017 0.43p 0.45p 0.38p 0.43p 155382160
24/11/2017 0.43p 0.45p 0.40p 0.43p 84887328
23/11/2017 0.48p 0.48p 0.43p 0.43p 109242000
22/11/2017 0.50p 0.50p 0.44p 0.48p 252112176
21/11/2017 0.48p 0.60p 0.44p 0.50p 741237632
20/11/2017 0.38p 0.45p 0.00p 0.43p 141192544
17/11/2017 0.38p 0.40p 0.34p 0.38p 88775528
16/11/2017 0.38p 0.40p 0.36p 0.38p 68156440
15/11/2017 0.38p 0.41p 0.32p 0.38p 190584272
14/11/2017 0.43p 0.45p 0.37p 0.38p 147073920
13/11/2017 0.40p 0.43p 0.39p 0.43p 82890440
10/11/2017 0.43p 0.45p 0.39p 0.40p 130123968
09/11/2017 0.40p 0.47p 0.39p 0.41p 266042944
08/11/2017 0.38p 0.42p 0.38p 0.38p 161065616
07/11/2017 0.35p 0.42p 0.35p 0.38p 191885056
06/11/2017 0.35p 0.36p 0.34p 0.35p 49018008
03/11/2017 0.33p 0.38p 0.33p 0.35p 93279712
02/11/2017 0.33p 0.36p 0.33p 0.33p 49347904
01/11/2017 0.33p 0.36p 0.33p 0.33p 44113172
31/10/2017 0.35p 0.36p 0.33p 0.33p 45913328
30/10/2017 0.38p 0.38p 0.34p 0.35p 64017760
27/10/2017 0.33p 0.38p 0.33p 0.38p 61174952
26/10/2017 0.38p 0.38p 0.33p 0.33p 53354776
25/10/2017 0.34p 0.38p 0.34p 0.38p 51922148
24/10/2017 0.35p 0.38p 0.34p 0.34p 123385136
23/10/2017 0.33p 0.40p 0.33p 0.35p 267522944
20/10/2017 0.35p 0.36p 0.30p 0.33p 175155360
19/10/2017 0.33p 0.38p 0.33p 0.35p 166849136
18/10/2017 0.38p 0.38p 0.30p 0.33p 167408352
17/10/2017 0.38p 0.39p 0.35p 0.38p 78165104
16/10/2017 0.33p 0.41p 0.33p 0.38p 201719584
13/10/2017 0.33p 0.35p 0.33p 0.33p 101484704
12/10/2017 0.33p 0.38p 0.33p 0.33p 229389104
11/10/2017 0.33p 0.33p 0.33p 0.33p 150724272
10/10/2017 0.28p 0.35p 0.28p 0.33p 262651504
09/10/2017 0.33p 0.33p 0.31p 0.31p 123866432
06/10/2017 0.28p 0.33p 0.28p 0.33p 240557600
05/10/2017 0.27p 0.29p 0.27p 0.28p 371484800
04/10/2017 0.30p 0.30p 0.27p 0.27p 172098864
03/10/2017 0.28p 0.33p 0.28p 0.28p 171725904
02/10/2017 0.35p 0.38p 0.28p 0.28p 415155936
29/09/2017 0.38p 0.38p 0.38p 0.38p 19896976
28/09/2017 0.38p 0.38p 0.38p 0.38p 33784876
27/09/2017 0.38p 0.40p 0.38p 0.38p 46799128
26/09/2017 0.38p 0.40p 0.38p 0.38p 66814948
25/09/2017 0.38p 0.38p 0.38p 0.38p 53711992
22/09/2017 0.38p 0.38p 0.38p 0.38p 71403696
21/09/2017 0.40p 0.40p 0.38p 0.38p 68264960
20/09/2017 0.43p 0.43p 0.38p 0.40p 49493560
19/09/2017 0.38p 0.40p 0.38p 0.40p 28883046
18/09/2017 0.43p 0.43p 0.38p 0.38p 57297464
15/09/2017 0.48p 0.45p 0.43p 0.43p 65255688
14/09/2017 0.43p 0.48p 0.43p 0.43p 95347728
13/09/2017 0.43p 0.43p 0.43p 0.43p 50451032
12/09/2017 0.38p 0.43p 0.38p 0.43p 82934400
11/09/2017 0.40p 0.43p 0.38p 0.38p 78720688
08/09/2017 0.40p 0.43p 0.38p 0.40p 58750496
07/09/2017 0.43p 0.43p 0.40p 0.43p 41801164
06/09/2017 0.43p 0.45p 0.43p 0.43p 26389128
05/09/2017 0.43p 0.43p 0.43p 0.43p 42921276
04/09/2017 0.43p 0.43p 0.38p 0.43p 85201696
01/09/2017 0.43p 0.43p 0.43p 0.43p 17215092
31/08/2017 0.43p 0.43p 0.38p 0.43p 67242072
30/08/2017 0.43p 0.43p 0.43p 0.43p 18016962
29/08/2017 0.43p 0.43p 0.43p 0.43p 17755928
25/08/2017 0.43p 0.43p 0.43p 0.43p 37201652
24/08/2017 0.43p 0.43p 0.43p 0.43p 59151932
23/08/2017 0.45p 0.48p 0.43p 0.43p 104996064
22/08/2017 0.48p 0.48p 0.43p 0.48p 49587468
21/08/2017 0.50p 0.50p 0.43p 0.48p 72582872
18/08/2017 0.50p 0.53p 0.48p 0.50p 77869440
17/08/2017 0.53p 0.53p 0.48p 0.50p 116978368
16/08/2017 0.58p 0.58p 0.53p 0.53p 42182820
15/08/2017 0.58p 0.60p 0.58p 0.58p 39990544
14/08/2017 0.58p 0.60p 0.58p 0.58p 58041268
11/08/2017 0.58p 0.58p 0.58p 0.58p 78850560
10/08/2017 0.60p 0.60p 0.58p 0.58p 82997576
09/08/2017 0.60p 0.65p 0.58p 0.60p 243631136
08/08/2017 0.53p 0.63p 0.53p 0.58p 261447216
07/08/2017 0.43p 0.53p 0.43p 0.53p 265309200
04/08/2017 0.45p 0.45p 0.43p 0.43p 93522208
03/08/2017 0.45p 0.48p 0.43p 0.45p 68919864
02/08/2017 0.48p 0.48p 0.43p 0.45p 130585736
01/08/2017 0.53p 0.53p 0.43p 0.48p 282016928
31/07/2017 0.73p 0.75p 0.43p 0.53p 742568064
28/07/2017 0.75p 0.78p 0.68p 0.75p 280737024
27/07/2017 0.83p 1.03p 0.73p 0.75p 926451968
26/07/2017 0.40p 0.78p 0.38p 0.75p 556369152
25/07/2017 0.40p 0.40p 0.38p 0.38p 38789808
24/07/2017 0.38p 0.40p 0.38p 0.40p 64738524
21/07/2017 0.38p 0.40p 0.38p 0.38p 34370840
20/07/2017 0.38p 0.43p 0.38p 0.38p 88842536
19/07/2017 0.38p 0.38p 0.38p 0.38p 71553760
18/07/2017 0.43p 0.40p 0.38p 0.38p 75563656
17/07/2017 0.43p 0.43p 0.40p 0.40p 33581932
14/07/2017 0.43p 0.43p 0.43p 0.43p 37929672
13/07/2017 0.40p 0.43p 0.38p 0.43p 48487164
12/07/2017 0.40p 0.43p 0.40p 0.40p 88237512
11/07/2017 0.43p 0.43p 0.43p 0.43p 0
10/07/2017 0.43p 0.43p 0.43p 0.43p 0
07/07/2017 0.43p 0.43p 0.43p 0.43p 0
06/07/2017 0.43p 0.43p 0.43p 0.43p 0
05/07/2017 0.43p 0.43p 0.43p 0.43p 0
04/07/2017 0.43p 0.43p 0.43p 0.43p 0
03/07/2017 0.43p 0.43p 0.43p 0.43p 0
30/06/2017 0.43p 0.43p 0.38p 0.43p 43652900
29/06/2017 0.43p 0.43p 0.38p 0.43p 65763428
28/06/2017 0.43p 0.43p 0.43p 0.43p 35299760
27/06/2017 0.45p 0.45p 0.43p 0.43p 21198536
26/06/2017 0.45p 0.48p 0.43p 0.45p 53204188
23/06/2017 0.45p 0.48p 0.43p 0.45p 57068792
22/06/2017 0.45p 0.45p 0.43p 0.45p 0
21/06/2017 0.45p 0.48p 0.43p 0.45p 0
20/06/2017 0.48p 0.48p 0.48p 0.48p 0
19/06/2017 0.50p 0.50p 0.48p 0.48p 0
16/06/2017 0.50p 0.59p 0.48p 0.50p 132488456
15/06/2017 0.53p 0.53p 0.48p 0.50p 66617904
14/06/2017 0.53p 0.55p 0.49p 0.53p 62857104
13/06/2017 0.48p 0.55p 0.46p 0.53p 107461840
12/06/2017 0.48p 0.52p 0.46p 0.48p 82005600
09/06/2017 0.48p 0.50p 0.45p 0.48p 62901728
08/06/2017 0.48p 0.52p 0.44p 0.48p 154970016
07/06/2017 0.53p 0.53p 0.48p 0.48p 140993808
06/06/2017 0.63p 0.66p 0.50p 0.53p 211187216
05/06/2017 0.53p 0.55p 0.51p 0.53p 28419736
02/06/2017 0.58p 0.58p 0.53p 0.53p 26042648
01/06/2017 0.55p 0.58p 0.54p 0.58p 26726376
31/05/2017 0.58p 0.59p 0.54p 0.54p 24133260
30/05/2017 0.56p 0.58p 0.55p 0.58p 39364124
26/05/2017 0.58p 0.58p 0.54p 0.56p 68498464
25/05/2017 0.63p 0.64p 0.56p 0.56p 61364868
24/05/2017 0.61p 0.62p 0.55p 0.60p 74725704
23/05/2017 0.63p 0.67p 0.59p 0.61p 98904496
22/05/2017 0.60p 0.69p 0.59p 0.63p 194377312
19/05/2017 0.58p 0.62p 0.55p 0.58p 109632320
18/05/2017 0.58p 0.59p 0.53p 0.54p 86330528
17/05/2017 0.53p 0.59p 0.49p 0.55p 96658016
16/05/2017 0.53p 0.54p 0.45p 0.53p 182090864
15/05/2017 0.53p 0.55p 0.50p 0.53p 60515060
12/05/2017 0.53p 0.56p 0.50p 0.53p 47921372
11/05/2017 0.55p 0.56p 0.50p 0.53p 67398120
10/05/2017 0.58p 0.58p 0.54p 0.55p 52325136
09/05/2017 0.53p 0.58p 0.53p 0.58p 54208060
08/05/2017 0.53p 0.55p 0.50p 0.53p 37257252
05/05/2017 0.58p 0.58p 0.50p 0.53p 71584992
04/05/2017 0.58p 0.58p 0.54p 0.58p 42780728
03/05/2017 0.63p 0.63p 0.50p 0.58p 129288808
02/05/2017 0.60p 0.63p 0.55p 0.63p 43111440
28/04/2017 0.58p 0.64p 0.58p 0.60p 61458520
27/04/2017 0.55p 0.65p 0.55p 0.58p 112559072
26/04/2017 0.53p 0.58p 0.52p 0.55p 64067808
25/04/2017 0.53p 0.55p 0.50p 0.53p 44777300
24/04/2017 0.53p 0.55p 0.50p 0.53p 39297160
21/04/2017 0.55p 0.55p 0.50p 0.53p 50747656
20/04/2017 0.53p 0.56p 0.50p 0.55p 66313416
19/04/2017 0.58p 0.60p 0.50p 0.56p 68860272
18/04/2017 0.58p 0.60p 0.50p 0.58p 43203784
13/04/2017 0.53p 0.58p 0.50p 0.58p 55074504
12/04/2017 0.53p 0.55p 0.50p 0.53p 55655412
11/04/2017 0.53p 0.55p 0.50p 0.53p 55149264
10/04/2017 0.53p 0.54p 0.50p 0.53p 60409164
07/04/2017 0.53p 0.57p 0.50p 0.53p 109502360
06/04/2017 0.53p 0.55p 0.50p 0.53p 153228944
05/04/2017 0.53p 0.56p 0.50p 0.53p 84944736
04/04/2017 0.53p 0.55p 0.50p 0.53p 46418348
03/04/2017 0.58p 0.58p 0.53p 0.53p 61353568
31/03/2017 0.55p 0.58p 0.54p 0.58p 58620872
30/03/2017 0.58p 0.58p 0.55p 0.55p 36001720
29/03/2017 0.58p 0.60p 0.54p 0.58p 50141536
28/03/2017 0.58p 0.58p 0.54p 0.58p 75813760
27/03/2017 0.60p 0.60p 0.52p 0.58p 237268480
24/03/2017 0.68p 0.71p 0.60p 0.65p 85946144
23/03/2017 0.58p 0.74p 0.58p 0.68p 152258096
22/03/2017 0.58p 0.60p 0.56p 0.58p 61122068
21/03/2017 0.58p 0.67p 0.58p 0.58p 114687592
20/03/2017 0.63p 0.63p 0.58p 0.58p 93442560
17/03/2017 0.63p 0.68p 0.62p 0.63p 59732936
16/03/2017 0.65p 0.67p 0.62p 0.63p 44244628
15/03/2017 0.68p 0.68p 0.64p 0.68p 50050264
14/03/2017 0.65p 0.75p 0.65p 0.68p 136076624
13/03/2017 0.68p 0.68p 0.62p 0.68p 84751696
10/03/2017 0.60p 0.70p 0.58p 0.68p 111664968
09/03/2017 0.60p 0.62p 0.55p 0.60p 91237736
08/03/2017 0.63p 0.63p 0.59p 0.60p 60845648

*Close Price adjusted for both dividends and splits