PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.660	0.660	0.660	0.660	0.660	758
2022-07-19	0.635	0.660	0.600	0.660	0.660	24,083
2022-07-18	0.560	0.630	0.560	0.630	0.630	42,867
2022-07-15	0.530	0.575	0.530	0.575	0.575	26,891
2022-07-14	0.510	0.510	0.510	0.510	0.510	195
2022-07-13	0.530	0.540	0.500	0.500	0.500	75,141
2022-07-12	0.585	0.585	0.530	0.530	0.530	30,115
2022-07-11	0.660	0.660	0.600	0.600	0.600	86,344
2022-07-08	0.700	0.715	0.610	0.640	0.640	53,742
2022-07-07	0.520	0.630	0.465	0.500	0.500	290,621
2022-07-06	0.400	0.400	0.400	0.400	0.400	15,000
2022-07-05	0.390	0.390	0.390	0.390	0.390	0
2022-07-04	0.390	0.390	0.390	0.390	0.390	0
2022-07-01	0.380	0.420	0.380	0.390	0.390	63,310
2022-06-30	0.375	0.375	0.370	0.370	0.370	19,100
2022-06-29	0.380	0.380	0.365	0.365	0.365	12,550
2022-06-28	0.375	0.380	0.375	0.380	0.380	10,000
2022-06-27	0.355	0.355	0.355	0.355	0.355	0
2022-06-24	0.360	0.360	0.355	0.355	0.355	18,406
2022-06-23	0.390	0.390	0.360	0.360	0.360	17,100
2022-06-22	0.410	0.410	0.400	0.400	0.400	13,479
2022-06-21	0.405	0.415	0.400	0.410	0.410	35,621
2022-06-20	0.405	0.410	0.400	0.410	0.410	12,400
2022-06-17	0.460	0.460	0.460	0.460	0.460	0
2022-06-16	0.400	0.460	0.400	0.460	0.460	31,883
2022-06-15	0.380	0.380	0.380	0.380	0.380	0
2022-06-14	0.420	0.420	0.380	0.380	0.380	48,699
2022-06-10	0.495	0.495	0.495	0.495	0.495	3,000
2022-06-09	0.500	0.500	0.500	0.500	0.500	5,000
2022-06-08	0.500	0.500	0.475	0.475	0.475	15,000
2022-06-07	0.600	0.600	0.420	0.500	0.500	193,432
2022-06-06	0.650	0.650	0.595	0.595	0.595	24,555
2022-06-03	0.655	0.655	0.650	0.650	0.650	15,000
2022-06-02	0.650	0.650	0.650	0.650	0.650	0
2022-06-01	0.655	0.655	0.650	0.650	0.650	4,000
2022-05-31	0.650	0.650	0.650	0.650	0.650	0
2022-05-30	0.660	0.660	0.650	0.650	0.650	8,485
2022-05-27	0.655	0.655	0.655	0.655	0.655	0
2022-05-26	0.655	0.655	0.655	0.655	0.655	0
2022-05-25	0.655	0.655	0.655	0.655	0.655	0
2022-05-24	0.655	0.655	0.655	0.655	0.655	15,000
2022-05-23	0.610	0.610	0.610	0.610	0.610	0
2022-05-20	0.610	0.610	0.610	0.610	0.610	0
2022-05-19	0.610	0.610	0.610	0.610	0.610	0
2022-05-18	0.610	0.610	0.610	0.610	0.610	0
2022-05-17	0.610	0.610	0.610	0.610	0.610	0
2022-05-16	0.690	0.705	0.610	0.610	0.610	37,746
2022-05-13	0.655	0.660	0.650	0.650	0.650	7,728
2022-05-12	0.700	0.700	0.700	0.700	0.700	530
2022-05-11	0.700	0.700	0.700	0.700	0.700	0
2022-05-10	0.705	0.705	0.700	0.700	0.700	6,244
2022-05-09	0.780	0.780	0.780	0.780	0.780	0
2022-05-06	0.780	0.780	0.780	0.780	0.780	2,421
2022-05-05	0.780	0.780	0.780	0.780	0.780	3,057
2022-05-04	0.800	0.800	0.800	0.800	0.800	0
2022-05-03	0.795	0.800	0.795	0.800	0.800	10,000
2022-05-02	0.830	0.845	0.800	0.800	0.800	30,999
2022-04-29	0.850	0.850	0.850	0.850	0.850	0
2022-04-28	0.850	0.850	0.850	0.850	0.850	5,394
2022-04-27	0.885	0.885	0.845	0.850	0.850	126,200

← NewerPage 19 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.