Premier Lithium Limited (PLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:43PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 135,529 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 381,173 |
| 29 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| 26 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,000 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 23,397 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 49,300 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,700 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 141,597 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
| 10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,137 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,136 |
| 03 Apr 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0240 | 0.0240 | 735,990 |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 34,075 |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,197 |
| 26 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 69,200 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,175 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 104,315 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0280 | 0.0280 | 320,000 |
| 19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 90,000 |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 254,243 |
| 15 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 126,623 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 126,315 |
| 12 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 144,999 |
| 11 Mar 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0390 | 0.0390 | 1,141,125 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 117,914 |
| 06 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,223 |
| 05 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 17,777 |
| 04 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 409,223 |
| 01 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 242,308 |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 818,454 |
| 28 Feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 159,656 |
| 27 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,000 |
| 26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,701 |
| 23 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 291,107 |
| 22 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 191,745 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0495 | 0.0495 | 120,512 |
| 19 Feb 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 557,566 |
| 16 Feb 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 402,000 |
| 15 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 58,000 |
| 14 Feb 2024 | 0.0470 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 425,430 |
| 13 Feb 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 1,202,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0450 | 0.0490 | 0.0410 | 0.0460 | 0.0460 | 1,311,276 |
| 08 Feb 2024 | 0.0420 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,181,562 |
| 07 Feb 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 662,925 |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
| 05 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 235,126 |
| 02 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 342,000 |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 189,246 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 591,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.