Premier African Minerals Limited (AIM:PREM)
London · Delayed Price · Currency is GBP · Price in GBX 0.0825
-0.0025 (-2.94%)
Nov 21, 2025, 4:29 PM GMT+1
Premier African Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 18,733,170 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 52,917,800 |
| Nov 19, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 11.76% | 90,973,690 |
| Nov 18, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 45,697,720 |
| Nov 17, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 10,323,020 |
| Nov 14, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 5.88% | 20,292,040 |
| Nov 13, 2025 | 0.10 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 32,989,170 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | - | 66,090,380 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 19,736,430 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | 5.26% | 23,264,670 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 77,684,080 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 50,907,360 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -17.39% | 165,343,000 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 22,615,100 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 66,038,880 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,369,670 |
| Oct 30, 2025 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 9.52% | 159,927,300 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 127,295,100 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 74,524,780 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 34,183,450 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 38,510,650 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 45,270,250 |
| Oct 22, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | - | 55,241,430 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 60,227,930 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 97,530,750 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -10.00% | 105,939,100 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.10 | 0.15 | 0.15 | -11.76% | 448,485,200 |
| Oct 15, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 56,042,110 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 27,487,100 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 60,194,130 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 42,397,180 |
| Oct 9, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 53,496,330 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 86,114,520 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 80,796,910 |
| Oct 6, 2025 | 0.21 | 0.25 | 0.19 | 0.22 | 0.22 | 10.00% | 170,865,800 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 87,232,900 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -9.09% | 279,394,800 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 132,912,400 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.21 | 0.23 | 0.23 | -14.81% | 275,394,400 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 48,487,310 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 23,887,020 |
| Sep 25, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | - | 29,749,400 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 25,583,980 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 61,920,340 |
| Sep 22, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 66,155,540 |
| Sep 19, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 11.54% | 94,282,660 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 40,165,850 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.25 | 0.27 | 0.27 | -3.57% | 84,587,070 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 50,315,600 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 34,302,380 |