PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.770	0.920	0.750	0.910	0.910	114,566
2022-04-22	0.760	0.760	0.760	0.760	0.760	0
2022-04-21	0.795	0.795	0.760	0.760	0.760	9,322
2022-04-20	0.800	0.800	0.800	0.800	0.800	3,000
2022-04-19	0.800	0.800	0.780	0.780	0.780	32,990
2022-04-14	0.820	0.820	0.820	0.820	0.820	1,000
2022-04-13	0.815	0.820	0.815	0.820	0.820	4,000
2022-04-12	0.795	0.800	0.790	0.800	0.800	14,005
2022-04-11	0.815	0.815	0.815	0.815	0.815	6,125
2022-04-08	0.795	0.795	0.790	0.790	0.790	2,800
2022-04-07	0.820	0.820	0.815	0.815	0.815	1,820
2022-04-06	0.820	0.820	0.820	0.820	0.820	0
2022-04-05	0.860	0.885	0.820	0.820	0.820	34,620
2022-04-04	0.860	0.860	0.845	0.845	0.845	12,087
2022-04-01	0.885	0.885	0.820	0.820	0.820	143,699
2022-03-31	0.920	0.920	0.890	0.890	0.890	51,489
2022-03-30	0.930	0.930	0.900	0.900	0.900	46,982
2022-03-29	0.860	0.920	0.860	0.920	0.920	114,616
2022-03-28	0.850	0.860	0.835	0.860	0.860	46,768
2022-03-25	0.850	0.850	0.850	0.850	0.850	32,400
2022-03-24	0.850	0.850	0.830	0.850	0.850	93,920
2022-03-23	0.840	0.870	0.840	0.850	0.850	118,078
2022-03-22	0.750	0.810	0.745	0.800	0.800	128,320
2022-03-21	0.745	0.750	0.735	0.740	0.740	13,682
2022-03-18	0.630	0.630	0.620	0.630	0.630	14,813
2022-03-17	0.670	0.670	0.620	0.630	0.630	30,015
2022-03-16	0.730	0.730	0.660	0.670	0.670	28,791
2022-03-15	0.730	0.730	0.730	0.730	0.730	6,349
2022-03-14	0.725	0.730	0.725	0.730	0.730	4,579
2022-03-11	0.725	0.725	0.710	0.710	0.710	20,672
2022-03-10	0.725	0.730	0.725	0.730	0.730	2,277
2022-03-09	0.700	0.700	0.700	0.700	0.700	2,991
2022-03-08	0.735	0.735	0.730	0.730	0.730	4,485
2022-03-07	0.780	0.780	0.780	0.780	0.780	6,390
2022-03-04	0.780	0.780	0.780	0.780	0.780	0
2022-03-03	0.770	0.780	0.765	0.780	0.780	31,721
2022-03-02	0.760	0.760	0.760	0.760	0.760	0
2022-03-01	0.795	0.835	0.760	0.760	0.760	23,659
2022-02-28	0.730	0.730	0.730	0.730	0.730	0
2022-02-25	0.755	0.755	0.730	0.730	0.730	20,723
2022-02-24	0.795	0.795	0.740	0.740	0.740	36,465
2022-02-23	0.800	0.800	0.785	0.800	0.800	12,149
2022-02-22	0.850	0.850	0.790	0.790	0.790	13,375
2022-02-21	0.850	0.860	0.850	0.850	0.850	30,069
2022-02-18	0.775	0.800	0.775	0.800	0.800	50,636
2022-02-17	0.760	0.785	0.750	0.750	0.750	48,591
2022-02-16	0.765	0.765	0.750	0.760	0.760	89,126
2022-02-15	0.790	0.790	0.785	0.790	0.790	13,018
2022-02-14	0.770	0.800	0.770	0.790	0.790	63,458
2022-02-11	0.845	0.850	0.700	0.730	0.730	118,242

← NewerPage 20 of 20 · 1,190 trading days

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.