Prairie Mining Limited (PDZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Prairie Mining Limited

Date Open High Low Close* Volume
15/12/2021 11.50p 11.50p 11.11p 11.50p 5455
14/12/2021 11.50p 11.50p 11.50p 11.50p 0
13/12/2021 12.50p 12.50p 11.50p 11.50p 120000
10/12/2021 12.50p 12.50p 12.50p 12.50p 0
09/12/2021 12.50p 12.50p 12.00p 12.50p 825
08/12/2021 12.50p 12.50p 12.00p 12.50p 500
07/12/2021 12.50p 12.50p 12.50p 12.50p 0
06/12/2021 12.50p 12.50p 12.10p 12.50p 23800
03/12/2021 12.50p 12.50p 12.50p 12.50p 0
02/12/2021 12.50p 12.50p 12.50p 12.50p 0
01/12/2021 12.50p 12.50p 12.50p 12.50p 0
30/11/2021 12.50p 12.50p 12.50p 12.50p 0
29/11/2021 12.50p 12.50p 12.50p 12.50p 0
26/11/2021 12.50p 12.50p 12.50p 12.50p 0
25/11/2021 12.50p 12.50p 12.50p 12.50p 0
24/11/2021 12.50p 12.50p 12.50p 12.50p 0
23/11/2021 12.50p 12.50p 12.50p 12.50p 0
22/11/2021 12.50p 12.50p 12.50p 12.50p 0
19/11/2021 12.50p 12.74p 12.50p 12.50p 10918
18/11/2021 13.00p 13.00p 12.50p 12.50p 0
17/11/2021 13.00p 13.00p 12.50p 13.00p 971
16/11/2021 13.00p 13.00p 13.00p 13.00p 0
15/11/2021 13.00p 13.00p 12.95p 13.00p 3861
12/11/2021 13.50p 13.50p 13.00p 13.00p 11799
11/11/2021 13.50p 13.50p 13.10p 13.50p 21000
10/11/2021 13.50p 13.50p 13.50p 13.50p 0
09/11/2021 13.50p 13.50p 13.50p 13.50p 0
08/11/2021 13.50p 13.50p 13.50p 13.50p 0
05/11/2021 13.50p 13.50p 13.50p 13.50p 0
04/11/2021 13.50p 13.50p 13.50p 13.50p 0
03/11/2021 13.50p 13.50p 13.50p 13.50p 0
02/11/2021 13.50p 13.65p 13.50p 13.50p 500
01/11/2021 13.50p 13.50p 13.50p 13.50p 0
29/10/2021 14.25p 14.25p 13.50p 13.50p 20000
28/10/2021 14.25p 14.25p 14.25p 14.25p 0
27/10/2021 14.50p 14.60p 14.25p 14.25p 10000
26/10/2021 14.75p 14.75p 14.50p 14.50p 71000
25/10/2021 14.75p 14.75p 14.50p 14.75p 16000
22/10/2021 14.75p 14.75p 14.75p 14.75p 0
21/10/2021 14.75p 14.80p 14.75p 14.75p 8489
20/10/2021 15.25p 15.25p 14.50p 14.75p 32000
19/10/2021 15.25p 15.25p 15.00p 15.25p 2000
18/10/2021 15.25p 15.25p 15.25p 15.25p 0
15/10/2021 15.25p 15.45p 15.25p 15.25p 97
14/10/2021 15.50p 15.50p 15.01p 15.50p 10163
13/10/2021 16.25p 16.25p 15.50p 15.50p 75141
12/10/2021 16.25p 16.25p 16.25p 16.25p 0
11/10/2021 16.50p 16.50p 16.00p 16.25p 13000
08/10/2021 17.50p 17.50p 16.25p 16.50p 45000
07/10/2021 17.50p 17.50p 17.49p 17.50p 1119
06/10/2021 16.50p 18.00p 16.50p 17.50p 153015
05/10/2021 15.50p 16.00p 15.50p 16.00p 65000
04/10/2021 15.50p 15.50p 15.50p 15.50p 0
01/10/2021 15.50p 15.50p 15.50p 15.50p 0
30/09/2021 15.50p 15.50p 15.50p 15.50p 0
29/09/2021 15.50p 15.50p 15.50p 15.50p 0
28/09/2021 15.50p 15.50p 15.50p 15.50p 0
27/09/2021 15.50p 15.50p 15.50p 15.50p 0
24/09/2021 15.50p 15.50p 15.50p 15.50p 0
23/09/2021 15.50p 15.50p 15.50p 15.50p 0
22/09/2021 15.50p 15.50p 15.50p 15.50p 0
21/09/2021 15.75p 15.75p 15.50p 15.50p 10100
20/09/2021 15.75p 15.75p 15.50p 15.75p 30000
17/09/2021 16.00p 16.00p 15.54p 15.75p 2985
16/09/2021 16.00p 16.00p 16.00p 16.00p 0
15/09/2021 16.00p 16.00p 16.00p 16.00p 0
14/09/2021 16.00p 16.00p 15.60p 16.00p 10000
13/09/2021 16.25p 16.25p 15.58p 16.00p 9037
10/09/2021 16.00p 16.00p 16.00p 16.00p 17624
09/09/2021 16.00p 16.00p 16.00p 16.00p 0
08/09/2021 16.50p 16.50p 16.00p 16.00p 17934
07/09/2021 16.50p 16.50p 16.50p 16.50p 0
06/09/2021 16.50p 16.50p 16.10p 16.50p 1000
03/09/2021 16.50p 16.50p 16.50p 16.50p 0
02/09/2021 16.50p 16.50p 16.10p 16.50p 6117
01/09/2021 16.50p 16.50p 16.50p 16.50p 0
31/08/2021 16.50p 16.50p 16.50p 16.50p 0
27/08/2021 16.50p 16.50p 16.25p 16.50p 3800
26/08/2021 16.50p 16.50p 16.50p 16.50p 0
25/08/2021 16.50p 16.50p 15.50p 16.50p 18000
24/08/2021 16.50p 16.50p 16.40p 16.50p 10000
23/08/2021 16.50p 16.50p 16.45p 16.50p 21276
20/08/2021 16.50p 16.50p 16.50p 16.50p 0
19/08/2021 16.50p 16.50p 16.08p 16.50p 1129
18/08/2021 16.50p 16.50p 16.50p 16.50p 0
17/08/2021 16.50p 16.65p 16.00p 16.50p 7667
16/08/2021 16.50p 16.50p 16.50p 16.50p 0
13/08/2021 16.50p 16.50p 16.25p 16.50p 10796
12/08/2021 15.50p 16.75p 15.38p 16.50p 201238
11/08/2021 14.25p 16.00p 14.25p 15.50p 111050
10/08/2021 14.25p 14.25p 14.25p 14.25p 0
09/08/2021 14.25p 14.25p 14.25p 14.25p 0
06/08/2021 14.25p 14.55p 14.25p 14.25p 4467
05/08/2021 14.25p 14.55p 13.86p 14.25p 45123
04/08/2021 14.25p 14.25p 14.25p 14.25p 0
03/08/2021 14.25p 14.25p 14.25p 14.25p 0
02/08/2021 14.25p 14.25p 13.85p 14.25p 17430
30/07/2021 13.75p 14.25p 13.75p 14.25p 47500
29/07/2021 13.75p 13.75p 13.75p 13.75p 0
28/07/2021 13.75p 13.75p 13.75p 13.75p 0
27/07/2021 13.75p 13.95p 13.75p 13.75p 14279
26/07/2021 13.75p 13.75p 13.54p 13.75p 14000
23/07/2021 13.50p 13.75p 13.50p 13.75p 0
22/07/2021 13.75p 13.75p 13.75p 13.75p 0
21/07/2021 13.75p 13.75p 13.75p 13.75p 0
20/07/2021 13.75p 13.75p 13.54p 13.75p 5781
19/07/2021 13.50p 13.50p 13.50p 13.50p 0
16/07/2021 13.50p 13.50p 13.50p 13.50p 0
15/07/2021 13.75p 13.75p 13.50p 13.50p 25000
14/07/2021 14.25p 14.25p 13.65p 13.75p 40000
13/07/2021 14.50p 14.50p 14.00p 14.25p 20000
12/07/2021 14.50p 14.85p 14.00p 14.50p 1860
09/07/2021 14.50p 14.50p 14.50p 14.50p 0
08/07/2021 14.50p 14.50p 14.50p 14.50p 0
07/07/2021 14.50p 14.50p 14.00p 14.50p 5419
06/07/2021 14.50p 14.50p 14.01p 14.50p 3355
05/07/2021 14.50p 14.50p 14.01p 14.50p 2758
02/07/2021 15.00p 15.00p 14.50p 14.50p 150260
01/07/2021 15.00p 15.00p 15.00p 15.00p 0
30/06/2021 15.00p 15.00p 14.60p 15.00p 9671
29/06/2021 15.50p 16.00p 15.00p 15.00p 126424
28/06/2021 14.50p 15.95p 14.50p 15.50p 231740
25/06/2021 14.50p 14.50p 14.50p 14.50p 0
24/06/2021 14.50p 14.50p 14.50p 14.50p 0
23/06/2021 14.50p 14.50p 14.50p 14.50p 2000
22/06/2021 14.50p 14.50p 14.50p 14.50p 0
21/06/2021 14.50p 14.50p 14.50p 14.50p 0
18/06/2021 14.50p 14.50p 14.50p 14.50p 0
17/06/2021 14.75p 14.75p 13.95p 14.50p 17298
16/06/2021 15.50p 15.50p 14.01p 14.75p 29518
15/06/2021 16.00p 16.00p 15.00p 15.50p 43251
14/06/2021 16.00p 16.00p 15.05p 16.00p 42759
11/06/2021 16.00p 16.00p 15.05p 16.00p 7537
10/06/2021 16.50p 16.50p 15.00p 16.00p 129959
09/06/2021 13.50p 22.00p 13.25p 16.50p 2414985
08/06/2021 13.00p 13.00p 13.00p 13.00p 0
07/06/2021 13.00p 13.00p 12.10p 13.00p 38314
04/06/2021 13.00p 13.00p 12.55p 13.00p 54598
03/06/2021 13.00p 13.00p 13.00p 13.00p 0
02/06/2021 13.00p 13.00p 13.00p 13.00p 0
01/06/2021 13.00p 13.00p 13.00p 13.00p 0
28/05/2021 13.00p 13.00p 13.00p 13.00p 0
27/05/2021 13.00p 13.00p 13.00p 13.00p 0
26/05/2021 13.00p 13.00p 13.00p 13.00p 0
25/05/2021 13.00p 13.00p 12.55p 13.00p 545
24/05/2021 12.50p 13.00p 12.50p 13.00p 100000
21/05/2021 12.50p 12.50p 12.50p 12.50p 0
20/05/2021 12.50p 12.50p 12.50p 12.50p 0
19/05/2021 12.50p 12.50p 12.50p 12.50p 0
18/05/2021 13.00p 13.00p 12.50p 12.50p 0
17/05/2021 13.00p 13.00p 13.00p 13.00p 0
14/05/2021 13.00p 13.00p 13.00p 13.00p 0
13/05/2021 13.00p 13.00p 13.00p 13.00p 0
12/05/2021 13.00p 13.00p 13.00p 13.00p 0
11/05/2021 13.00p 13.00p 13.00p 13.00p 0
10/05/2021 13.00p 13.00p 13.00p 13.00p 0
07/05/2021 13.00p 13.00p 13.00p 13.00p 0
06/05/2021 13.00p 13.00p 13.00p 13.00p 0
05/05/2021 13.00p 13.00p 13.00p 13.00p 0
04/05/2021 13.00p 13.10p 13.00p 13.10p 15000
30/04/2021 12.50p 13.00p 12.50p 12.50p 188054
29/04/2021 12.50p 13.00p 12.50p 12.50p 0
28/04/2021 13.00p 13.00p 13.00p 13.00p 0
27/04/2021 13.00p 13.00p 13.00p 13.00p 0
26/04/2021 13.00p 13.00p 13.00p 13.00p 0
23/04/2021 13.00p 13.00p 13.00p 13.00p 0
22/04/2021 13.00p 13.00p 13.00p 13.00p 0
21/04/2021 13.00p 13.00p 13.00p 13.00p 0
20/04/2021 13.00p 13.00p 12.00p 13.00p 228
19/04/2021 13.00p 13.00p 13.00p 13.00p 0
16/04/2021 13.00p 13.00p 13.00p 13.00p 0
15/04/2021 13.00p 13.00p 13.00p 13.00p 0
14/04/2021 13.00p 13.00p 12.40p 13.00p 16130
13/04/2021 13.00p 13.00p 13.00p 13.00p 0
12/04/2021 13.00p 13.00p 13.00p 13.00p 0
09/04/2021 13.00p 13.00p 13.00p 13.00p 0
08/04/2021 13.00p 13.00p 13.00p 13.00p 0
07/04/2021 13.00p 13.00p 13.00p 13.00p 6069
06/04/2021 13.00p 13.00p 13.00p 13.00p 0
01/04/2021 13.00p 13.00p 12.88p 13.00p 0
31/03/2021 13.38p 13.38p 12.88p 12.88p 0
30/03/2021 13.38p 13.38p 13.38p 13.38p 0
29/03/2021 13.38p 13.38p 13.00p 13.38p 5000
26/03/2021 13.38p 13.38p 13.38p 13.38p 0
25/03/2021 13.38p 13.38p 13.00p 13.38p 1081
24/03/2021 13.38p 13.38p 13.38p 13.38p 0
23/03/2021 13.38p 13.38p 13.00p 13.38p 3169
22/03/2021 13.38p 13.38p 13.00p 13.38p 1444
19/03/2021 13.38p 13.38p 13.38p 13.38p 0
18/03/2021 13.38p 13.38p 13.00p 13.38p 548
17/03/2021 13.38p 13.38p 13.38p 13.38p 0
16/03/2021 13.38p 13.38p 13.38p 13.38p 0
15/03/2021 13.38p 13.38p 13.15p 13.38p 15515
12/03/2021 13.38p 13.50p 13.38p 13.38p 36948
11/03/2021 13.12p 13.38p 13.00p 13.38p 174300
10/03/2021 13.12p 13.24p 13.12p 13.12p 173460
09/03/2021 13.25p 13.50p 13.25p 13.25p 85000
08/03/2021 13.25p 13.50p 13.00p 13.25p 10339
05/03/2021 13.25p 13.25p 13.25p 13.25p 0
04/03/2021 13.25p 13.25p 13.25p 13.25p 0

*Close Price adjusted for both dividends and splits