ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PREM Premier African Minerals Limited

0.229
0.004 (1.78%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PREM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.229 0.004 1.78% 0.225 0.229 0.22 114,859,545
Mar 27 2024 0.225 -0.005 -2.17% 0.23 0.23 0.225 62,468,713
Mar 26 2024 0.23 0.0105 4.78% 0.225 0.245 0.22 114,358,177
Mar 25 2024 0.2195 -0.0205 -8.54% 0.24 0.24 0.2195 203,477,163
Mar 22 2024 0.24 0.01 4.35% 0.23 0.25 0.23 142,810,858
Mar 21 2024 0.23 -0.025 -9.80% 0.23 0.25 0.19 532,979,985
Mar 20 2024 0.255 0.005 2.00% 0.25 0.255 0.245 110,778,247
Mar 19 2024 0.25 -0.015 -5.66% 0.265 0.265 0.24 169,313,453
Mar 18 2024 0.265 -0.005 -1.85% 0.27 0.275 0.237 340,215,515
Mar 15 2024 0.27 -0.008 -2.88% 0.275 0.28 0.265 179,095,685
Mar 14 2024 0.278 0.008 2.96% 0.27 0.30 0.265 250,621,172
Mar 13 2024 0.27 -0.025 -8.47% 0.30 0.335 0.27 457,101,038
Mar 12 2024 0.295 -0.005 -1.67% 0.30 0.305 0.295 109,342,411
Mar 11 2024 0.30 -0.005 -1.64% 0.305 0.305 0.30 115,084,092
Mar 08 2024 0.305 0.01 3.39% 0.30 0.3175 0.29 264,537,384
Mar 07 2024 0.295 -0.03 -9.23% 0.33 0.33 0.29 368,852,370
Mar 06 2024 0.325 -0.005 -1.52% 0.33 0.33 0.315 151,889,065
Mar 05 2024 0.33 -0.005 -1.49% 0.335 0.345 0.32 172,277,427
Mar 04 2024 0.335 -0.014 -4.01% 0.335 0.37 0.33 232,943,024
Mar 01 2024 0.349 0.025 7.72% 0.235 0.36 0.235 920,804,286
Feb 29 2024 0.324 0.006 1.89% 0.305 0.36 0.29 524,720,454
Feb 28 2024 0.318 -0.022 -6.47% 0.335 0.335 0.29 349,494,791
Feb 27 2024 0.34 -0.01 -2.86% 0.36 0.36 0.315 318,802,363
Feb 26 2024 0.35 0.05 16.67% 0.33 0.39 0.29 1,198,984,029
Feb 23 2024 0.30 0.06 25.00% 0.24 0.33 0.24 1,420,826,859
Feb 22 2024 0.24 -0.02 -7.69% 0.26 0.26 0.225 367,323,489
Feb 21 2024 0.26 -0.0025 -0.95% 0.2625 0.27 0.2575 381,132,880
Feb 20 2024 0.2625 -0.0175 -6.25% 0.28 0.28 0.2625 342,632,573
Feb 19 2024 0.28 0.007 2.56% 0.2725 0.28 0.2725 174,388,009
Feb 16 2024 0.273 -0.0095 -3.36% 0.2825 0.2825 0.2725 263,569,994
Feb 15 2024 0.2825 -0.0475 -14.39% 0.285 0.2925 0.275 1,289,685,880
Feb 14 2024 0.33 -0.005 -1.49% 0.345 0.345 0.325 189,235,682
Feb 13 2024 0.335 -0.007 -2.05% 0.35 0.37 0.335 188,002,257
Feb 12 2024 0.342 0.032 10.32% 0.31 0.35 0.30 221,022,908
Feb 09 2024 0.31 -0.05 -13.89% 0.38 0.38 0.295 575,856,839
Feb 08 2024 0.36 0.0285 8.60% 0.335 0.3825 0.335 646,685,113
Feb 07 2024 0.3315 0.0465 16.32% 0.285 0.3315 0.285 590,995,954
Feb 06 2024 0.285 0.03 11.76% 0.255 0.2875 0.255 342,060,958
Feb 05 2024 0.255 0.017 7.14% 0.235 0.255 0.235 235,639,816
Feb 02 2024 0.238 0.01 4.39% 0.225 0.24 0.225 111,530,975
Feb 01 2024 0.228 -0.004 -1.72% 0.2325 0.2325 0.225 82,072,767
Jan 31 2024 0.232 -0.006 -2.52% 0.235 0.245 0.2275 240,590,064
Jan 30 2024 0.238 0.012 5.31% 0.225 0.245 0.2225 386,434,305
Jan 29 2024 0.226 0.032 16.49% 0.19 0.226 0.19 445,014,849
Jan 26 2024 0.194 -0.001 -0.51% 0.19 0.194 0.185 79,157,419
Jan 25 2024 0.195 0.00 0.00% 0.195 0.205 0.19 136,671,293
Jan 24 2024 0.195 0.0002 0.10% 0.20 0.20 0.19 89,950,264
Jan 23 2024 0.1948 -0.0102 -4.98% 0.205 0.205 0.1948 137,920,554
Jan 22 2024 0.205 0.015 7.89% 0.1975 0.2275 0.1975 798,470,470
Jan 19 2024 0.19 0.0325 20.63% 0.1575 0.195 0.1525 543,392,830
Jan 18 2024 0.1575 -0.0275 -14.86% 0.185 0.1875 0.1575 660,499,933
Jan 17 2024 0.185 0.005 2.78% 0.18 0.185 0.18 67,739,587
Jan 16 2024 0.18 -0.01 -5.26% 0.19 0.19 0.1775 205,147,694
Jan 15 2024 0.19 -0.0075 -3.80% 0.1975 0.1975 0.1825 498,944,686
Jan 12 2024 0.1975 -0.0125 -5.95% 0.21 0.21 0.19 363,856,958
Jan 11 2024 0.21 0.005 2.44% 0.21 0.215 0.205 187,436,778
Jan 10 2024 0.205 -0.005 -2.38% 0.215 0.215 0.205 208,443,482
Jan 09 2024 0.21 -0.025 -10.64% 0.24 0.245 0.21 384,838,903
Jan 08 2024 0.235 -0.012 -4.86% 0.25 0.2545 0.235 269,433,994
Jan 05 2024 0.247 0.0165 7.16% 0.235 0.26 0.22 358,150,640
Jan 04 2024 0.2305 0.0155 7.21% 0.215 0.24 0.21 234,399,121
Jan 03 2024 0.215 -0.007 -3.15% 0.225 0.225 0.20 153,105,870
Jan 02 2024 0.222 -0.008 -3.48% 0.23 0.23 0.215 71,009,879

Your Recent History

Delayed Upgrade Clock