PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.395	0.395	0.395	0.395	0.395	0
2023-01-09	0.395	0.395	0.395	0.395	0.395	2,000
2023-01-06	0.400	0.400	0.400	0.400	0.400	0
2023-01-05	0.400	0.400	0.400	0.400	0.400	1,271
2023-01-04	0.360	0.360	0.360	0.360	0.360	0
2023-01-03	0.360	0.360	0.360	0.360	0.360	0
2022-12-30	0.360	0.360	0.360	0.360	0.360	0
2022-12-29	0.360	0.360	0.360	0.360	0.360	0
2022-12-28	0.370	0.370	0.360	0.360	0.360	9,093
2022-12-23	0.370	0.370	0.370	0.370	0.370	0
2022-12-22	0.370	0.370	0.370	0.370	0.370	4,155
2022-12-21	0.370	0.370	0.360	0.370	0.370	5,213
2022-12-20	0.370	0.370	0.360	0.360	0.360	13,000
2022-12-19	0.415	0.415	0.415	0.415	0.415	0
2022-12-16	0.405	0.415	0.405	0.415	0.415	4,169
2022-12-15	0.435	0.435	0.435	0.435	0.435	0
2022-12-14	0.435	0.435	0.435	0.435	0.435	8,347
2022-12-13	0.420	0.435	0.420	0.435	0.435	20,354
2022-12-12	0.460	0.460	0.460	0.460	0.460	1,166
2022-12-09	0.450	0.450	0.450	0.450	0.450	0
2022-12-08	0.450	0.450	0.450	0.450	0.450	1,000
2022-12-07	0.420	0.420	0.420	0.420	0.420	0
2022-12-06	0.420	0.420	0.420	0.420	0.420	0
2022-12-05	0.420	0.420	0.420	0.420	0.420	0
2022-12-02	0.420	0.420	0.420	0.420	0.420	0
2022-12-01	0.420	0.420	0.420	0.420	0.420	0
2022-11-30	0.420	0.420	0.420	0.420	0.420	0
2022-11-29	0.430	0.430	0.420	0.420	0.420	12,000
2022-11-28	0.435	0.435	0.435	0.435	0.435	0
2022-11-25	0.435	0.435	0.435	0.435	0.435	0
2022-11-24	0.445	0.445	0.435	0.435	0.435	5,000
2022-11-23	0.450	0.450	0.435	0.435	0.435	3,254
2022-11-22	0.455	0.455	0.455	0.455	0.455	0
2022-11-21	0.455	0.455	0.455	0.455	0.455	0
2022-11-18	0.450	0.460	0.450	0.455	0.455	17,357
2022-11-17	0.500	0.500	0.500	0.500	0.500	0
2022-11-16	0.500	0.500	0.500	0.500	0.500	0
2022-11-15	0.500	0.500	0.500	0.500	0.500	30,000
2022-11-14	0.450	0.450	0.450	0.450	0.450	700
2022-11-11	0.450	0.450	0.450	0.450	0.450	5,800
2022-11-10	0.450	0.450	0.450	0.450	0.450	0
2022-11-09	0.450	0.450	0.450	0.450	0.450	0
2022-11-08	0.450	0.450	0.450	0.450	0.450	0
2022-11-07	0.440	0.450	0.440	0.450	0.450	18,179
2022-11-04	0.440	0.440	0.440	0.440	0.440	0
2022-11-03	0.440	0.440	0.440	0.440	0.440	2,554
2022-11-02	0.440	0.440	0.440	0.440	0.440	3,900
2022-11-01	0.440	0.440	0.440	0.440	0.440	0
2022-10-31	0.440	0.440	0.440	0.440	0.440	5,136
2022-10-28	0.460	0.460	0.460	0.460	0.460	5,000
2022-10-27	0.425	0.425	0.420	0.420	0.420	2,000
2022-10-26	0.420	0.420	0.420	0.420	0.420	0
2022-10-25	0.425	0.425	0.420	0.420	0.420	13,157
2022-10-24	0.400	0.400	0.400	0.400	0.400	0
2022-10-21	0.393	0.400	0.393	0.400	0.400	10,905
2022-10-20	0.395	0.395	0.395	0.395	0.395	4,000
2022-10-19	0.395	0.395	0.395	0.395	0.395	1,500
2022-10-18	0.370	0.390	0.350	0.390	0.390	27,157
2022-10-17	0.445	0.445	0.445	0.445	0.445	0
2022-10-14	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 17 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.