Premier African Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.285	0.290	0.260	0.263	2.630	28,623,406
2022-04-19	0.295	0.300	0.280	0.285	2.850	8,848,709
2022-04-14	0.295	0.310	0.290	0.293	2.930	10,140,375
2022-04-13	0.300	0.320	0.290	0.310	3.100	10,858,284
2022-04-12	0.310	0.320	0.290	0.300	3.000	5,506,127
2022-04-11	0.290	0.320	0.280	0.310	3.100	9,961,641
2022-04-08	0.300	0.302	0.280	0.290	2.900	13,710,017
2022-04-07	0.300	0.306	0.280	0.295	2.950	21,971,550
2022-04-06	0.310	0.330	0.290	0.303	3.030	20,699,390
2022-04-05	0.315	0.330	0.280	0.310	3.100	20,403,366
2022-04-04	0.320	0.340	0.300	0.315	3.150	26,324,589
2022-04-01	0.330	0.340	0.310	0.320	3.200	15,020,386
2022-03-31	0.330	0.350	0.320	0.330	3.300	5,926,508
2022-03-30	0.340	0.360	0.320	0.335	3.350	12,570,324
2022-03-29	0.360	0.380	0.330	0.333	3.330	34,097,180
2022-03-28	0.355	0.390	0.330	0.356	3.560	29,029,249
2022-03-25	0.330	0.370	0.305	0.340	3.400	15,228,294
2022-03-24	0.325	0.340	0.319	0.330	3.300	3,173,418
2022-03-23	0.325	0.340	0.310	0.325	3.250	9,962,191
2022-03-22	0.330	0.340	0.320	0.325	3.250	4,538,216
2022-03-21	0.335	0.340	0.320	0.334	3.340	9,470,984
2022-03-18	0.330	0.350	0.330	0.335	3.350	12,642,526
2022-03-17	0.340	0.343	0.320	0.320	3.200	9,181,763
2022-03-16	0.330	0.360	0.320	0.340	3.400	12,826,235
2022-03-15	0.330	0.350	0.320	0.340	3.400	9,364,882
2022-03-14	0.350	0.351	0.320	0.330	3.300	13,816,001
2022-03-11	0.345	0.380	0.337	0.340	3.400	17,924,808
2022-03-10	0.350	0.370	0.320	0.345	3.450	29,357,986
2022-03-09	0.385	0.480	0.340	0.350	3.500	102,427,532
2022-03-08	0.300	0.320	0.280	0.310	3.100	41,411,495
2022-03-07	0.320	0.330	0.280	0.310	3.100	32,335,941
2022-03-04	0.295	0.350	0.260	0.320	3.200	48,704,735
2022-03-03	0.320	0.340	0.290	0.300	3.000	29,311,240
2022-03-02	0.310	0.350	0.306	0.330	3.300	25,138,761
2022-03-01	0.310	0.330	0.280	0.318	3.180	52,082,853
2022-02-28	0.345	0.360	0.300	0.326	3.260	52,667,340
2022-02-25	0.350	0.380	0.330	0.354	3.540	29,920,328
2022-02-24	0.355	0.390	0.293	0.345	3.450	91,479,042
2022-02-23	0.350	0.410	0.346	0.360	3.600	39,982,318
2022-02-22	0.410	0.410	0.340	0.356	3.560	53,365,108
2022-02-21	0.470	0.487	0.360	0.404	4.040	82,067,239
2022-02-18	0.480	0.480	0.420	0.445	4.450	33,699,209
2022-02-17	0.435	0.490	0.410	0.461	4.610	84,514,531
2022-02-16	0.380	0.480	0.380	0.448	4.480	16,761,099
2022-02-15	0.505	0.530	0.318	0.350	3.500	156
2022-02-14	0.428	0.510	0.420	0.500	5.000	142
2022-02-11	0.334	0.420	0.334	0.410	4.100	47,970,581
2022-02-10	0.310	0.359	0.306	0.337	3.370	3,296,915
2022-02-09	0.290	0.333	0.280	0.302	3.020	80,858,609
2022-02-08	0.268	0.333	0.240	0.289	2.890	65,498,457
2022-02-07	0.235	0.340	0.230	0.270	2.700	233
2022-02-04	0.218	0.260	0.215	0.237	2.370	101,010,455
2022-02-03	0.213	0.230	0.200	0.218	2.180	20,235,474
2022-02-02	0.210	0.225	0.200	0.210	2.100	37,970,675
2022-02-01	0.188	0.220	0.185	0.210	2.100	49,356,225
2022-01-31	0.185	0.195	0.180	0.188	1.880	16,122,281
2022-01-28	0.188	0.190	0.175	0.185	1.850	7,914,754
2022-01-27	0.188	0.195	0.180	0.188	1.880	4,799,153
2022-01-26	0.188	0.195	0.180	0.188	1.880	7,922,229
2022-01-25	0.178	0.189	0.175	0.185	1.850	9,392,956

← NewerPage 20 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.