Premier African Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.230	0.240	0.210	0.221	2.210	19,895,774
2023-12-18	0.230	0.240	0.220	0.230	2.300	16,515,935
2023-12-15	0.235	0.245	0.220	0.245	2.450	15,666,169
2023-12-14	0.245	0.250	0.230	0.235	2.350	17,864,608
2023-12-13	0.250	0.258	0.220	0.245	2.450	28,212,985
2023-12-12	0.265	0.280	0.240	0.250	2.500	23,313,134
2023-12-11	0.275	0.300	0.241	0.265	2.650	26,525,943
2023-12-08	0.310	0.320	0.260	0.270	2.700	25,673,774
2023-12-07	0.240	0.320	0.230	0.290	2.900	50,535,989
2023-12-06	0.240	0.250	0.220	0.242	2.420	6,188,640
2023-12-05	0.250	0.260	0.230	0.240	2.400	6,917,516
2023-12-04	0.250	0.260	0.240	0.260	2.600	4,421,673
2023-12-01	0.265	0.280	0.220	0.255	2.550	23,433,479
2023-11-30	0.275	0.280	0.250	0.265	2.650	10,141,846
2023-11-29	0.290	0.300	0.260	0.280	2.800	5,930,926
2023-11-28	0.290	0.300	0.260	0.290	2.900	7,858,762
2023-11-27	0.285	0.300	0.270	0.290	2.900	4,609,943
2023-11-24	0.285	0.310	0.270	0.285	2.850	8,400,053
2023-11-23	0.280	0.300	0.260	0.285	2.850	5,270,247
2023-11-22	0.260	0.300	0.250	0.300	3.000	15,916,050
2023-11-21	0.295	0.300	0.250	0.260	2.600	34,456,750
2023-11-20	0.315	0.340	0.290	0.300	3.000	16,724,701
2023-11-17	0.315	0.340	0.290	0.315	3.150	18,486,558
2023-11-16	0.280	0.340	0.270	0.315	3.150	37,815,801
2023-11-15	0.240	0.280	0.220	0.280	2.800	31,069,485
2023-11-14	0.295	0.320	0.200	0.240	2.400	90,089,972
2023-11-13	0.355	0.370	0.281	0.307	3.070	60,904,497
2023-11-10	0.380	0.380	0.330	0.355	3.550	31,108,969
2023-11-09	0.385	0.410	0.360	0.380	3.800	5,779,124
2023-11-08	0.360	0.400	0.360	0.385	3.850	5,682,462
2023-11-07	0.390	0.400	0.350	0.367	3.670	17,238,148
2023-11-06	0.355	0.430	0.350	0.390	3.900	25,430,590
2023-11-03	0.440	0.460	0.370	0.379	3.790	40,379,117
2023-11-02	0.455	0.460	0.420	0.440	4.400	12,793,788
2023-11-01	0.465	0.490	0.430	0.455	4.550	16,004,373
2023-10-31	0.475	0.490	0.440	0.465	4.650	7,508,199
2023-10-30	0.455	0.490	0.450	0.465	4.650	8,833,071
2023-10-27	0.440	0.470	0.430	0.455	4.550	5,817,597
2023-10-26	0.440	0.447	0.430	0.440	4.400	2,144,993
2023-10-25	0.460	0.470	0.430	0.435	4.350	3,903,542
2023-10-24	0.440	0.470	0.420	0.460	4.600	7,977,800
2023-10-23	0.435	0.450	0.410	0.440	4.400	11,437,359
2023-10-20	0.450	0.460	0.430	0.440	4.400	7,313,994
2023-10-19	0.455	0.490	0.440	0.444	4.440	8,104,590
2023-10-18	0.455	0.470	0.440	0.444	4.440	4,228,482
2023-10-17	0.455	0.480	0.440	0.478	4.780	2,923,494
2023-10-16	0.465	0.480	0.440	0.455	4.550	9,388,060
2023-10-13	0.465	0.490	0.450	0.465	4.650	4,312,721
2023-10-12	0.490	0.510	0.450	0.480	4.800	9,539,353
2023-10-11	0.450	0.500	0.440	0.490	4.900	21,868,352
2023-10-10	0.440	0.470	0.430	0.440	4.400	4,923,287
2023-10-09	0.460	0.470	0.430	0.440	4.400	10,209,836
2023-10-06	0.470	0.480	0.450	0.460	4.600	8,069,880
2023-10-05	0.470	0.490	0.450	0.460	4.600	11,276,743
2023-10-04	0.460	0.480	0.450	0.470	4.700	7,434,395
2023-10-03	0.495	0.505	0.447	0.460	4.600	18,368,624
2023-10-02	0.505	0.520	0.482	0.495	4.950	9,082,486
2023-09-29	0.515	0.570	0.480	0.505	5.050	32,925,157
2023-09-28	0.505	0.520	0.480	0.490	4.900	10,017,339
2023-09-27	0.520	0.530	0.480	0.500	5.000	11,589,280

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.