Premier African Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.520	0.530	0.480	0.511	5.110	17,949,424
2023-09-25	0.525	0.570	0.510	0.528	5.280	24,678,069
2023-09-22	0.510	0.550	0.500	0.520	5.200	16,491,609
2023-09-21	0.495	0.550	0.490	0.510	5.100	55,883,181
2023-09-20	0.470	0.500	0.450	0.485	4.850	15,500,387
2023-09-19	0.480	0.530	0.450	0.485	4.850	26,065,362
2023-09-18	0.415	0.500	0.400	0.487	4.870	39,197,793
2023-09-15	0.405	0.430	0.390	0.420	4.200	12,104,219
2023-09-14	0.405	0.420	0.390	0.400	4.000	18,803,417
2023-09-13	0.400	0.410	0.390	0.404	4.040	13,481,683
2023-09-12	0.390	0.410	0.370	0.400	4.000	33,566,422
2023-09-11	0.400	0.402	0.380	0.389	3.890	17,790,468
2023-09-08	0.390	0.410	0.380	0.393	3.930	21,108,516
2023-09-07	0.410	0.420	0.380	0.398	3.980	20,554,590
2023-09-06	0.425	0.440	0.390	0.405	4.050	19,108,972
2023-09-05	0.395	0.440	0.390	0.424	4.240	28,836,158
2023-09-04	0.420	0.423	0.390	0.399	3.990	22,882,764
2023-09-01	0.430	0.470	0.400	0.420	4.200	22,290,516
2023-08-31	0.440	0.470	0.420	0.461	4.610	15,385,742
2023-08-30	0.420	0.490	0.410	0.440	4.400	40,843,643
2023-08-29	0.425	0.470	0.400	0.460	4.600	29,795,346
2023-08-25	0.365	0.420	0.360	0.412	4.120	22,762,776
2023-08-24	0.430	0.440	0.390	0.390	3.900	13,414,628
2023-08-23	0.485	0.500	0.410	0.430	4.300	19,532,430
2023-08-22	0.430	0.442	0.380	0.427	4.270	20,679,897
2023-08-21	0.420	0.490	0.380	0.435	4.350	24,045,948
2023-08-18	0.445	0.450	0.370	0.430	4.300	76,366,452
2023-08-17	0.500	0.510	0.440	0.450	4.500	28,522,188
2023-08-16	0.535	0.550	0.470	0.500	5.000	33,876,829
2023-08-15	0.600	0.670	0.480	0.525	5.250	61,129,962
2023-08-14	0.565	0.670	0.560	0.600	6.000	57,683,754
2023-08-11	0.535	0.580	0.520	0.560	5.600	25,650,096
2023-08-10	0.520	0.550	0.484	0.535	5.350	19,900,322
2023-08-09	0.530	0.550	0.510	0.530	5.300	8,221,322
2023-08-08	0.510	0.550	0.480	0.530	5.300	21,853,556
2023-08-07	0.530	0.535	0.500	0.510	5.100	7,615,346
2023-08-04	0.525	0.550	0.470	0.535	5.350	17,200,796
2023-08-03	0.495	0.580	0.460	0.520	5.200	40,392,772
2023-08-02	0.510	0.510	0.460	0.490	4.900	9,333,378
2023-08-01	0.535	0.560	0.480	0.515	5.150	36,664,759
2023-07-31	0.385	0.520	0.350	0.515	5.150	47,306,018
2023-07-28	0.395	0.420	0.360	0.400	4.000	13,305,209
2023-07-27	0.400	0.430	0.380	0.400	4.000	18,919,521
2023-07-26	0.430	0.439	0.380	0.400	4.000	32,379,735
2023-07-25	0.435	0.450	0.420	0.430	4.300	23,471,890
2023-07-24	0.445	0.460	0.410	0.435	4.350	11,370,364
2023-07-21	0.435	0.520	0.430	0.440	4.400	22,141,675
2023-07-20	0.330	0.460	0.321	0.440	4.400	66,904,420
2023-07-19	0.510	0.510	0.470	0.500	5.000	13,747,339
2023-07-18	0.505	0.520	0.456	0.520	5.200	11,426,968
2023-07-17	0.495	0.530	0.480	0.510	5.100	5,830,470
2023-07-14	0.515	0.530	0.480	0.505	5.050	12,279,869
2023-07-13	0.520	0.540	0.482	0.515	5.150	14,885,364
2023-07-12	0.520	0.570	0.510	0.530	5.300	16,408,611
2023-07-11	0.510	0.560	0.500	0.530	5.300	16,437,437
2023-07-10	0.460	0.550	0.450	0.510	5.100	32,709,428
2023-07-07	0.510	0.520	0.420	0.455	4.550	53,679,975
2023-07-06	0.505	0.580	0.490	0.510	5.100	32,446,377
2023-07-05	0.490	0.570	0.480	0.500	5.000	48,135,153
2023-07-04	0.635	0.650	0.490	0.541	5.410	78,775,743

← NewerPage 14 of 22 · 1,262 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.