PREMIER1 Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.020	0.021	0.020	0.020	0.020	555,648
2024-06-12	0.022	0.024	0.021	0.021	0.021	734,000
2024-06-11	0.026	0.026	0.026	0.026	0.026	40,000
2024-06-07	0.027	0.027	0.027	0.027	0.027	0
2024-06-06	0.027	0.027	0.027	0.027	0.027	300,782
2024-06-05	0.028	0.028	0.024	0.024	0.024	54,426
2024-06-04	0.029	0.029	0.029	0.029	0.029	0
2024-06-03	0.029	0.029	0.029	0.029	0.029	206,148
2024-05-31	0.030	0.030	0.030	0.030	0.030	0
2024-05-30	0.030	0.030	0.030	0.030	0.030	107,000
2024-05-29	0.030	0.030	0.029	0.029	0.029	75,000
2024-05-28	0.027	0.027	0.027	0.027	0.027	12,005
2024-05-27	0.030	0.030	0.030	0.030	0.030	19,250
2024-05-24	0.032	0.032	0.032	0.032	0.032	0
2024-05-23	0.032	0.032	0.032	0.032	0.032	0
2024-05-22	0.032	0.032	0.030	0.032	0.032	158,000
2024-05-21	0.034	0.034	0.032	0.032	0.032	550,000
2024-05-20	0.039	0.039	0.035	0.036	0.036	412,015
2024-05-17	0.038	0.039	0.038	0.039	0.039	22,065
2024-05-16	0.037	0.040	0.035	0.037	0.037	237,172
2024-05-15	0.033	0.038	0.033	0.035	0.035	450,272
2024-05-14	0.028	0.032	0.028	0.032	0.032	568,586
2024-05-13	0.024	0.027	0.024	0.027	0.027	251,195
2024-05-10	0.025	0.026	0.023	0.023	0.023	254,209
2024-05-09	0.021	0.021	0.021	0.021	0.021	20,000
2024-05-08	0.025	0.025	0.025	0.025	0.025	0
2024-05-07	0.025	0.025	0.025	0.025	0.025	164,281
2024-05-06	0.025	0.025	0.025	0.025	0.025	215,124
2024-05-03	0.025	0.025	0.025	0.025	0.025	0
2024-05-02	0.023	0.025	0.022	0.025	0.025	135,529
2024-05-01	0.025	0.025	0.025	0.025	0.025	0
2024-04-30	0.030	0.030	0.025	0.025	0.025	381,173
2024-04-29	0.030	0.030	0.030	0.030	0.030	20,000
2024-04-26	0.028	0.028	0.028	0.028	0.028	18,000
2024-04-24	0.028	0.028	0.028	0.028	0.028	0
2024-04-23	0.030	0.030	0.028	0.028	0.028	23,397
2024-04-22	0.030	0.030	0.028	0.028	0.028	49,300
2024-04-19	0.030	0.030	0.030	0.030	0.030	0
2024-04-18	0.030	0.030	0.030	0.030	0.030	66,700
2024-04-17	0.027	0.027	0.027	0.027	0.027	0
2024-04-16	0.027	0.027	0.027	0.027	0.027	0
2024-04-15	0.027	0.027	0.026	0.027	0.027	141,597
2024-04-12	0.027	0.027	0.027	0.027	0.027	0
2024-04-11	0.027	0.027	0.027	0.027	0.027	20,000
2024-04-10	0.025	0.025	0.025	0.025	0.025	9,137
2024-04-09	0.022	0.022	0.022	0.022	0.022	0
2024-04-08	0.022	0.022	0.022	0.022	0.022	0
2024-04-05	0.022	0.022	0.022	0.022	0.022	0
2024-04-04	0.024	0.024	0.022	0.022	0.022	4,136
2024-04-03	0.027	0.027	0.020	0.024	0.024	735,990
2024-04-02	0.030	0.030	0.026	0.026	0.026	34,075
2024-03-28	0.030	0.030	0.030	0.030	0.030	12,000
2024-03-27	0.030	0.030	0.030	0.030	0.030	38,197
2024-03-26	0.030	0.031	0.030	0.030	0.030	69,200
2024-03-25	0.030	0.030	0.030	0.030	0.030	107,175
2024-03-22	0.029	0.029	0.029	0.029	0.029	0
2024-03-21	0.030	0.030	0.028	0.029	0.029	104,315
2024-03-20	0.036	0.036	0.028	0.028	0.028	320,000
2024-03-19	0.036	0.036	0.036	0.036	0.036	90,000
2024-03-18	0.040	0.040	0.033	0.035	0.035	254,243

← NewerPage 11 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.