ASX - Delayed Quote AUD

Premier1 Lithium Limited (PLC.AX)

Compare
0.0110 +0.0010 (+10.00%)
At close: November 1 at 3:08 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
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