Premier African Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.290	0.297	0.270	0.275	2.750	7,014,514
2022-07-15	0.295	0.310	0.280	0.290	2.900	6,668,108
2022-07-14	0.310	0.320	0.290	0.295	2.950	3,381,656
2022-07-13	0.300	0.310	0.290	0.300	3.000	2,153,003
2022-07-12	0.305	0.310	0.290	0.300	3.000	4,908,292
2022-07-11	0.295	0.320	0.290	0.307	3.070	6,295,323
2022-07-08	0.295	0.310	0.290	0.295	2.950	3,843,104
2022-07-07	0.300	0.310	0.290	0.295	2.950	3,626,307
2022-07-06	0.295	0.310	0.290	0.300	3.000	2,875,117
2022-07-05	0.305	0.310	0.290	0.300	3.000	8,908,226
2022-07-04	0.315	0.330	0.300	0.305	3.050	15,893,592
2022-07-01	0.320	0.345	0.310	0.315	3.150	22,242,820
2022-06-30	0.345	0.360	0.300	0.314	3.140	16,786,054
2022-06-29	0.335	0.360	0.320	0.345	3.450	10,731,761
2022-06-28	0.340	0.342	0.320	0.335	3.350	7,581,107
2022-06-27	0.340	0.360	0.330	0.340	3.400	9,026,273
2022-06-24	0.360	0.390	0.330	0.340	3.400	32,308,875
2022-06-23	0.335	0.340	0.310	0.330	3.300	8,872,979
2022-06-22	0.330	0.340	0.309	0.335	3.350	11,532,967
2022-06-21	0.340	0.345	0.320	0.330	3.300	4,353,551
2022-06-20	0.350	0.360	0.320	0.340	3.400	13,289,523
2022-06-17	0.335	0.358	0.330	0.350	3.500	9,192,855
2022-06-16	0.365	0.370	0.330	0.335	3.350	13,449,036
2022-06-15	0.365	0.380	0.360	0.365	3.650	5,731,039
2022-06-14	0.355	0.370	0.340	0.365	3.650	5,604,067
2022-06-13	0.395	0.400	0.340	0.355	3.550	37,343,517
2022-06-10	0.395	0.410	0.370	0.400	4.000	23,397,909
2022-06-09	0.415	0.420	0.370	0.398	3.980	38,516,829
2022-06-08	0.380	0.430	0.377	0.420	4.200	92,297,019
2022-06-07	0.360	0.390	0.358	0.380	3.800	46,003,097
2022-06-06	0.335	0.374	0.330	0.362	3.620	44,623,646
2022-06-01	0.330	0.340	0.320	0.335	3.350	3,940,479
2022-05-31	0.360	0.360	0.310	0.330	3.300	53,795,406
2022-05-30	0.345	0.370	0.340	0.359	3.590	18,577,720
2022-05-27	0.340	0.370	0.320	0.345	3.450	23,291,673
2022-05-26	0.330	0.350	0.320	0.338	3.380	23,917,512
2022-05-25	0.320	0.350	0.310	0.336	3.360	34,761,298
2022-05-24	0.310	0.340	0.300	0.320	3.200	15,298,971
2022-05-23	0.310	0.320	0.300	0.310	3.100	6,304,914
2022-05-20	0.305	0.340	0.300	0.310	3.100	27,833,122
2022-05-19	0.290	0.310	0.280	0.305	3.050	9,909,633
2022-05-18	0.290	0.310	0.280	0.290	2.900	11,473,108
2022-05-17	0.285	0.300	0.280	0.285	2.850	7,476,610
2022-05-16	0.280	0.290	0.270	0.290	2.900	5,692,934
2022-05-13	0.285	0.290	0.270	0.280	2.800	5,654,665
2022-05-12	0.300	0.300	0.270	0.285	2.850	5,529,857
2022-05-11	0.285	0.310	0.280	0.300	3.000	6,096,708
2022-05-10	0.290	0.300	0.280	0.285	2.850	6,452,312
2022-05-09	0.290	0.300	0.280	0.290	2.900	9,853,389
2022-05-06	0.305	0.320	0.280	0.290	2.900	18,771,676
2022-05-05	0.330	0.333	0.300	0.308	3.080	9,693,871
2022-05-04	0.310	0.350	0.307	0.322	3.220	38,065,973
2022-05-03	0.285	0.320	0.280	0.310	3.100	23,670,272
2022-04-29	0.310	0.316	0.280	0.288	2.880	16,607,095
2022-04-28	0.300	0.330	0.293	0.303	3.030	8,231,829
2022-04-27	0.300	0.307	0.280	0.298	2.980	9,580,784
2022-04-26	0.320	0.330	0.290	0.300	3.000	13,349,523
2022-04-25	0.310	0.350	0.300	0.323	3.230	25,369,636
2022-04-22	0.273	0.320	0.267	0.305	3.050	26,441,607
2022-04-21	0.265	0.280	0.260	0.273	2.730	17,110,454

← NewerPage 19 of 22 · 1,270 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.