PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.445	0.445	0.445	0.445	0.445	0
2022-10-12	0.420	0.445	0.420	0.445	0.445	23,000
2022-10-11	0.470	0.470	0.470	0.470	0.470	0
2022-10-10	0.470	0.470	0.470	0.470	0.470	0
2022-10-07	0.470	0.470	0.470	0.470	0.470	0
2022-10-06	0.470	0.470	0.470	0.470	0.470	0
2022-10-05	0.470	0.470	0.470	0.470	0.470	5,000
2022-10-04	0.460	0.460	0.460	0.460	0.460	0
2022-10-03	0.460	0.460	0.460	0.460	0.460	0
2022-09-30	0.440	0.460	0.440	0.460	0.460	11,044
2022-09-29	0.450	0.450	0.440	0.440	0.440	16,300
2022-09-28	0.420	0.420	0.420	0.420	0.420	0
2022-09-27	0.400	0.420	0.400	0.420	0.420	32,532
2022-09-26	0.405	0.405	0.395	0.395	0.395	10,083
2022-09-23	0.425	0.450	0.425	0.450	0.450	20,000
2022-09-21	0.405	0.405	0.405	0.405	0.405	0
2022-09-20	0.405	0.405	0.405	0.405	0.405	0
2022-09-19	0.410	0.410	0.405	0.405	0.405	22,768
2022-09-16	0.415	0.415	0.415	0.415	0.415	0
2022-09-15	0.400	0.415	0.400	0.415	0.415	13,446
2022-09-14	0.420	0.420	0.420	0.420	0.420	0
2022-09-13	0.420	0.420	0.420	0.420	0.420	1,156
2022-09-12	0.370	0.420	0.370	0.420	0.420	36,778
2022-09-09	0.380	0.380	0.380	0.380	0.380	22,191
2022-09-08	0.420	0.420	0.400	0.400	0.400	66,608
2022-09-07	0.445	0.445	0.445	0.445	0.445	0
2022-09-06	0.450	0.450	0.445	0.445	0.445	29,318
2022-09-05	0.500	0.500	0.500	0.500	0.500	0
2022-09-02	0.500	0.500	0.500	0.500	0.500	0
2022-09-01	0.500	0.500	0.500	0.500	0.500	0
2022-08-31	0.485	0.500	0.485	0.500	0.500	15,000
2022-08-30	0.485	0.485	0.485	0.485	0.485	0
2022-08-29	0.485	0.485	0.485	0.485	0.485	2,574
2022-08-26	0.480	0.480	0.480	0.480	0.480	0
2022-08-25	0.500	0.505	0.480	0.480	0.480	31,581
2022-08-24	0.480	0.480	0.480	0.480	0.480	0
2022-08-23	0.490	0.505	0.450	0.480	0.480	20,794
2022-08-22	0.510	0.510	0.460	0.490	0.490	22,000
2022-08-19	0.540	0.540	0.540	0.540	0.540	1,000
2022-08-18	0.540	0.540	0.540	0.540	0.540	3,000
2022-08-17	0.550	0.550	0.550	0.550	0.550	0
2022-08-16	0.550	0.550	0.550	0.550	0.550	6,230
2022-08-15	0.575	0.625	0.550	0.550	0.550	11,170
2022-08-12	0.550	0.560	0.550	0.560	0.560	11,100
2022-08-11	0.520	0.530	0.510	0.530	0.530	15,894
2022-08-10	0.535	0.535	0.535	0.535	0.535	934
2022-08-09	0.530	0.530	0.530	0.530	0.530	0
2022-08-08	0.550	0.550	0.530	0.530	0.530	7,282
2022-08-05	0.550	0.550	0.550	0.550	0.550	2,989
2022-08-04	0.550	0.550	0.550	0.550	0.550	0
2022-08-03	0.550	0.550	0.550	0.550	0.550	0
2022-08-02	0.600	0.600	0.550	0.550	0.550	11,000
2022-08-01	0.565	0.600	0.560	0.600	0.600	23,397
2022-07-29	0.545	0.545	0.545	0.545	0.545	0
2022-07-28	0.545	0.545	0.545	0.545	0.545	0
2022-07-27	0.555	0.555	0.540	0.545	0.545	43,734
2022-07-26	0.580	0.580	0.580	0.580	0.580	21,600
2022-07-25	0.640	0.640	0.580	0.580	0.580	19,109
2022-07-22	0.640	0.640	0.640	0.640	0.640	1,000
2022-07-21	0.600	0.600	0.600	0.600	0.600	744

← NewerPage 18 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.