PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.395	0.395	0.395	0.395	0.395	0
2023-04-04	0.395	0.395	0.395	0.395	0.395	2,017
2023-04-03	0.445	0.450	0.440	0.440	0.440	7,312
2023-03-31	0.400	0.410	0.400	0.410	0.410	12,544
2023-03-30	0.380	0.400	0.380	0.400	0.400	13,290
2023-03-29	0.350	0.350	0.350	0.350	0.350	0
2023-03-28	0.350	0.350	0.350	0.350	0.350	0
2023-03-27	0.350	0.350	0.350	0.350	0.350	0
2023-03-24	0.350	0.380	0.350	0.350	0.350	26,936
2023-03-23	0.290	0.350	0.290	0.350	0.350	18,000
2023-03-22	0.315	0.315	0.315	0.315	0.315	0
2023-03-21	0.275	0.315	0.270	0.315	0.315	53,999
2023-03-20	0.325	0.325	0.325	0.325	0.325	0
2023-03-17	0.325	0.325	0.325	0.325	0.325	0
2023-03-16	0.325	0.325	0.325	0.325	0.325	0
2023-03-15	0.325	0.325	0.325	0.325	0.325	0
2023-03-14	0.325	0.325	0.325	0.325	0.325	5,000
2023-03-13	0.325	0.325	0.325	0.325	0.325	1,280
2023-03-10	0.325	0.325	0.325	0.325	0.325	2,220
2023-03-09	0.320	0.325	0.320	0.325	0.325	27,780
2023-03-08	0.315	0.315	0.315	0.315	0.315	4,011
2023-03-07	0.325	0.325	0.325	0.325	0.325	0
2023-03-06	0.325	0.325	0.325	0.325	0.325	0
2023-03-03	0.325	0.325	0.325	0.325	0.325	0
2023-03-02	0.325	0.325	0.325	0.325	0.325	0
2023-03-01	0.325	0.325	0.325	0.325	0.325	0
2023-02-28	0.325	0.325	0.325	0.325	0.325	0
2023-02-27	0.325	0.325	0.325	0.325	0.325	9,627
2023-02-24	0.320	0.325	0.320	0.325	0.325	4,145
2023-02-23	0.320	0.320	0.320	0.320	0.320	0
2023-02-22	0.255	0.320	0.255	0.320	0.320	14,123
2023-02-21	0.320	0.320	0.320	0.320	0.320	7,092
2023-02-20	0.330	0.330	0.330	0.330	0.330	287
2023-02-17	0.330	0.330	0.330	0.330	0.330	0
2023-02-16	0.305	0.330	0.290	0.330	0.330	41,051
2023-02-15	0.335	0.335	0.310	0.310	0.310	40,812
2023-02-14	0.340	0.340	0.335	0.335	0.335	22,838
2023-02-13	0.350	0.350	0.350	0.350	0.350	26,299
2023-02-10	0.330	0.350	0.330	0.350	0.350	53,400
2023-02-09	0.320	0.325	0.320	0.325	0.325	51,878
2023-02-08	0.315	0.315	0.315	0.315	0.315	0
2023-02-07	0.315	0.315	0.315	0.315	0.315	2,000
2023-02-06	0.335	0.335	0.323	0.323	0.323	16,495
2023-02-03	0.335	0.335	0.333	0.335	0.335	2,298
2023-02-02	0.340	0.340	0.325	0.325	0.325	6,015
2023-02-01	0.350	0.350	0.350	0.350	0.350	6,816
2023-01-31	0.330	0.340	0.330	0.330	0.330	17,910
2023-01-30	0.350	0.350	0.330	0.340	0.340	34,562
2023-01-27	0.350	0.350	0.350	0.350	0.350	2,000
2023-01-25	0.345	0.345	0.345	0.345	0.345	1,600
2023-01-24	0.345	0.345	0.330	0.345	0.345	76,133
2023-01-23	0.330	0.345	0.330	0.340	0.340	32,130
2023-01-20	0.330	0.350	0.330	0.350	0.350	25,000
2023-01-19	0.325	0.325	0.325	0.325	0.325	0
2023-01-18	0.345	0.345	0.325	0.325	0.325	36,959
2023-01-17	0.345	0.345	0.340	0.340	0.340	18,229
2023-01-16	0.340	0.340	0.340	0.340	0.340	5,000
2023-01-13	0.370	0.370	0.315	0.340	0.340	37,249
2023-01-12	0.400	0.400	0.400	0.400	0.400	0
2023-01-11	0.400	0.400	0.400	0.400	0.400	1,500

← NewerPage 16 of 20 · 1,190 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.