ASX - Delayed Quote AUD
Premier1 Lithium Limited (PLC.AX)
At close: November 1 at 3:08 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 1, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 961,606 |
Nov 1, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 961,606 |
Oct 31, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 131,428 |
Oct 29, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 231,581 |
Oct 28, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 364,004 |
Oct 25, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 17,100 |
Oct 24, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 251,541 |
Oct 23, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 84,289 |
Oct 22, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90,000 |
Oct 21, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,000 |
Oct 18, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 207,507 |
Oct 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 178,000 |
Oct 9, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 236,123 |
Oct 8, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 205,739 |
Oct 7, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 288,452 |
Oct 3, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
Oct 2, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 94,876 |
Oct 1, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 421,185 |
Sep 30, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 266,800 |
Sep 27, 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,090,605 |
Sep 26, 2024 | 0.0170 | 0.0180 | 0.0110 | 0.0120 | 0.0120 | 14,391,770 |
Sep 25, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,694,951 |
Sep 20, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 166,000 |
Sep 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 69,000 |
Sep 18, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 15,532 |
Sep 17, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 573 |
Sep 16, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200 |
Sep 13, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,723 |
Sep 12, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 912,485 |
Sep 10, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50 |
Sep 9, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,950 |
Sep 3, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 191,246 |
Aug 30, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 15,000 |
Aug 29, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 49,905 |
Aug 28, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 81,000 |
Aug 23, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
Aug 22, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 179,277 |
Aug 21, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 999,000 |
Aug 20, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,925 |
Aug 19, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 374,987 |
Aug 16, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 478,075 |
Aug 15, 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,019,392 |
Aug 14, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 188,608 |
Aug 13, 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 4,703,627 |
Aug 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
Aug 7, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
Aug 6, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 21,447 |
Aug 5, 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 653,876 |
Aug 1, 2024 | 0.0100 | 0.0120 | 0.0070 | 0.0120 | 0.0120 | 8,720,170 |
Jul 31, 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,537,767 |
Jul 30, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 176,000 |
Jul 26, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 73,332 |
Jul 25, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 308,332 |
Jul 24, 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 268,165 |
Jul 23, 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 249,276 |
Jul 22, 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 2,261,758 |
Jul 17, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 200,000 |
Jul 12, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,000 |
Jul 10, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 38,300 |
Jul 8, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 24,473 |
Jul 2, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 25,000 |
Jul 1, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 159,806 |
Jun 28, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 165,000 |
Jun 27, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 881,799 |
Jun 26, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
Jun 25, 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 1,434,559 |
Jun 24, 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 550,366 |
Jun 21, 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 295,000 |
Jun 20, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 240,000 |
Jun 19, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 561,857 |
Jun 18, 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 244,386 |
Jun 17, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 80,000 |
Jun 14, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 14,500 |
Jun 13, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 555,648 |
Jun 12, 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 734,000 |
Jun 11, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 40,000 |
Jun 6, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 300,782 |
Jun 5, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 54,426 |
Jun 3, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 206,148 |
May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,000 |
May 29, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 75,000 |
May 28, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,005 |
May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,250 |
May 22, 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 158,000 |
May 21, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 550,000 |
May 20, 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 412,015 |
May 17, 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 22,065 |
May 16, 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 237,172 |
May 15, 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 450,272 |
May 14, 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 568,586 |
May 13, 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 251,195 |
May 10, 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 254,209 |
May 9, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
May 7, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 164,281 |
May 6, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 215,124 |
May 2, 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 135,529 |
Apr 30, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 381,173 |
Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
Apr 26, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,000 |
Apr 23, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 23,397 |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 49,300 |
Apr 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,700 |
Apr 15, 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 141,597 |
Apr 11, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,137 |
Apr 4, 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,136 |
Apr 3, 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0240 | 0.0240 | 735,990 |
Apr 2, 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 34,075 |
Mar 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,197 |
Mar 26, 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 69,200 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 107,175 |
Mar 21, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 104,315 |
Mar 20, 2024 | 0.0360 | 0.0360 | 0.0280 | 0.0280 | 0.0280 | 320,000 |
Mar 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 90,000 |
Mar 18, 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0350 | 0.0350 | 254,243 |
Mar 15, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 126,623 |
Mar 13, 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 126,315 |
Mar 12, 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 144,999 |
Mar 11, 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0390 | 0.0390 | 1,141,125 |
Mar 7, 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 117,914 |
Mar 6, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,223 |
Mar 5, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 17,777 |
Mar 4, 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 409,223 |
Mar 1, 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 242,308 |
Feb 29, 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 818,454 |
Feb 28, 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 159,656 |
Feb 27, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,000 |
Feb 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,701 |
Feb 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 291,107 |
Feb 22, 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 191,745 |
Feb 20, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0495 | 0.0495 | 120,512 |
Feb 19, 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 557,566 |
Feb 16, 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 402,000 |
Feb 15, 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 58,000 |
Feb 14, 2024 | 0.0470 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 425,430 |
Feb 13, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 1,202,000 |
Feb 9, 2024 | 0.0450 | 0.0490 | 0.0410 | 0.0460 | 0.0460 | 1,311,276 |
Feb 8, 2024 | 0.0420 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,181,562 |
Feb 7, 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 662,925 |
Feb 6, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
Feb 5, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 235,126 |
Feb 2, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 342,000 |
Feb 1, 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 189,246 |
Jan 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 591,792 |
Related Tickers
ORP.AX Orpheus Uranium Limited
0.0370
0.00%
PR1.AX Pure Resources Limited
0.1300
0.00%
TAT.AX Tartana Minerals Limited
0.0410
0.00%
MEG.AX Megado Minerals Limited
0.0170
0.00%
MTB.AX Mount Burgess Mining N.L.
0.0010
0.00%
SLB.AX Stelar Metals Limited
0.0800
0.00%
SRK.AX Strike Resources Limited
0.0360
0.00%
PL3.AX Patagonia Lithium Limited
0.1000
0.00%
PEC.AX Perpetual Resources Limited
0.0180
+5.88%
OCN.AX Oceana Lithium Limited
0.0330
0.00%