S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Premier1 Lithium Ltd (PLC)
Premier1 Lithium Ltd (PLC) Historical

PLC Premier1 Lithium Ltd

0.023

0.002 (9.52%)

May 10 2024 - Closed

Delayed by 20 minutes

PLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.023	0.002	9.52%	0.025	0.026	0.023	254,209
May 09 2024	0.021	-0.004	-16.00%	0.021	0.021	0.021	20,000
May 08 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
May 07 2024	0.025	0.00	0.00%	0.025	0.025	0.025	164,281
May 06 2024	0.025	0.00	0.00%	0.025	0.025	0.025	215,124
May 03 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
May 02 2024	0.025	0.00	0.00%	0.023	0.025	0.022	135,529
May 01 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0.00
Apr 30 2024	0.025	-0.005	-16.67%	0.03	0.03	0.025	381,173
Apr 29 2024	0.03	0.002	7.14%	0.03	0.03	0.03	20,000
Apr 26 2024	0.028	-0.002	-6.67%	0.028	0.028	0.028	18,000
Apr 24 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 23 2024	0.03	0.00	0.00%	0.03	0.03	0.03	23,397
Apr 22 2024	0.03	0.00	0.00%	0.03	0.03	0.03	49,300
Apr 19 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
Apr 18 2024	0.03	0.003	11.11%	0.03	0.03	0.03	66,700
Apr 17 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Apr 16 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Apr 15 2024	0.027	0.00	0.00%	0.027	0.027	0.026	141,597
Apr 12 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Apr 11 2024	0.027	0.002	8.00%	0.027	0.027	0.027	20,000
Apr 10 2024	0.025	0.003	13.64%	0.025	0.025	0.025	9,137
Apr 09 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Apr 08 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Apr 05 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Apr 04 2024	0.022	-0.002	-8.33%	0.024	0.024	0.022	4,136
Apr 03 2024	0.024	-0.002	-7.69%	0.027	0.027	0.02	735,990
Apr 02 2024	0.026	-0.004	-13.33%	0.03	0.03	0.026	34,075
Mar 28 2024	0.03	0.00	0.00%	0.03	0.03	0.03	12,000
Mar 27 2024	0.03	0.00	0.00%	0.03	0.03	0.03	38,197
Mar 26 2024	0.03	0.00	0.00%	0.03	0.031	0.03	69,200
Mar 25 2024	0.03	0.001	3.45%	0.03	0.03	0.03	107,175
Mar 22 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
Mar 21 2024	0.029	0.001	3.57%	0.03	0.03	0.028	104,315
Mar 20 2024	0.028	-0.008	-22.22%	0.036	0.036	0.028	320,000
Mar 19 2024	0.036	0.001	2.86%	0.036	0.036	0.036	90,000
Mar 18 2024	0.035	-0.005	-12.50%	0.04	0.04	0.033	254,243
Mar 15 2024	0.04	-0.002	-4.76%	0.042	0.042	0.039	126,623
Mar 14 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
Mar 13 2024	0.042	0.005	13.51%	0.038	0.042	0.038	126,315
Mar 12 2024	0.037	-0.002	-5.13%	0.036	0.038	0.036	144,999
Mar 11 2024	0.039	-0.005	-11.36%	0.044	0.044	0.036	1,141,125
Mar 07 2024	0.044	0.00	0.00%	0.044	0.044	0.044	0.00
Mar 06 2024	0.044	0.002	4.76%	0.043	0.044	0.042	117,914
Mar 05 2024	0.042	0.001	2.44%	0.042	0.042	0.042	35,223
Mar 04 2024	0.041	-0.001	-2.38%	0.041	0.041	0.041	17,777
Mar 03 2024	0.042	0.002	5.00%	0.041	0.042	0.041	409,223
Feb 29 2024	0.04	0.004	11.11%	0.039	0.04	0.039	242,308
Feb 28 2024	0.036	-0.009	-20.00%	0.045	0.045	0.036	818,454
Feb 27 2024	0.045	0.003	7.14%	0.043	0.045	0.043	159,656
Feb 26 2024	0.042	-0.003	-6.67%	0.042	0.042	0.042	12,000
Feb 25 2024	0.045	0.00	0.00%	0.045	0.045	0.045	4,701
Feb 22 2024	0.045	-0.001	-2.17%	0.045	0.045	0.045	291,107
Feb 21 2024	0.046	-0.0035	-7.07%	0.046	0.046	0.046	191,745
Feb 20 2024	0.0495	0.00	0.00%	0.0495	0.0495	0.0495	0.00
Feb 19 2024	0.0495	0.0005	1.02%	0.049	0.0495	0.049	120,512
Feb 18 2024	0.049	0.00	0.00%	0.049	0.049	0.046	557,566
Feb 15 2024	0.049	0.003	6.52%	0.046	0.049	0.046	402,000
Feb 14 2024	0.046	-0.002	-4.17%	0.047	0.047	0.046	58,000
Feb 13 2024	0.048	0.001	2.13%	0.047	0.048	0.042	425,430
Feb 12 2024	0.047	0.001	2.17%	0.044	0.048	0.044	1,202,000
Feb 11 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00

Premier1 Lithium

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions