PREMIER1 Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.009	0.009	0.009	2,592,028
2025-08-18	0.009	0.010	0.009	0.010	0.010	612,412
2025-08-15	0.010	0.012	0.010	0.012	0.012	2,295,177
2025-08-14	0.009	0.011	0.008	0.010	0.010	10,057,490
2025-08-13	0.007	0.009	0.007	0.009	0.009	2,921,924
2025-08-12	0.008	0.008	0.007	0.008	0.008	4,482,044
2025-08-11	0.006	0.010	0.006	0.008	0.008	16,301,740
2025-08-08	0.006	0.006	0.006	0.006	0.006	2,806
2025-08-07	0.006	0.006	0.006	0.006	0.006	1,381,234
2025-08-06	0.007	0.007	0.006	0.006	0.006	6,853,560
2025-08-05	0.007	0.007	0.007	0.007	0.007	0
2025-08-04	0.007	0.007	0.007	0.007	0.007	407,009
2025-08-01	0.006	0.007	0.006	0.007	0.007	1,130,392
2025-07-31	0.007	0.007	0.007	0.007	0.007	4,837,546
2025-07-30	0.009	0.009	0.007	0.007	0.007	670,323
2025-07-29	0.008	0.008	0.008	0.008	0.008	820,995
2025-07-28	0.008	0.009	0.008	0.009	0.009	2,549,289
2025-07-25	0.007	0.008	0.007	0.008	0.008	1,500,690
2025-07-24	0.008	0.008	0.008	0.008	0.008	867,125
2025-07-23	0.008	0.009	0.008	0.009	0.009	120,000
2025-07-22	0.008	0.008	0.008	0.008	0.008	750,000
2025-07-21	0.008	0.009	0.008	0.009	0.009	816,839
2025-07-18	0.008	0.008	0.008	0.008	0.008	674,028
2025-07-17	0.008	0.008	0.008	0.008	0.008	0
2025-07-16	0.008	0.008	0.008	0.008	0.008	1,569,166
2025-07-15	0.008	0.008	0.008	0.008	0.008	290,000
2025-07-14	0.009	0.009	0.009	0.009	0.009	40,319
2025-07-11	0.009	0.010	0.008	0.010	0.010	3,537,060
2025-07-10	0.009	0.009	0.009	0.009	0.009	0
2025-07-09	0.009	0.009	0.009	0.009	0.009	0
2025-07-08	0.009	0.009	0.009	0.009	0.009	75,417
2025-07-07	0.009	0.009	0.009	0.009	0.009	50,000
2025-07-04	0.009	0.009	0.009	0.009	0.009	2,450
2025-07-03	0.009	0.009	0.009	0.009	0.009	543,097
2025-07-02	0.008	0.008	0.008	0.008	0.008	6,000
2025-07-01	0.008	0.008	0.008	0.008	0.008	0
2025-06-30	0.008	0.008	0.008	0.008	0.008	612,915
2025-06-27	0.009	0.009	0.009	0.009	0.009	250,000
2025-06-26	0.010	0.010	0.009	0.009	0.009	120,126
2025-06-25	0.009	0.009	0.009	0.009	0.009	729,749
2025-06-24	0.008	0.010	0.008	0.009	0.009	2,548,677
2025-06-23	0.008	0.008	0.008	0.008	0.008	1,004,428
2025-06-20	0.008	0.009	0.008	0.009	0.009	1,010
2025-06-19	0.008	0.008	0.008	0.008	0.008	300,000
2025-06-18	0.010	0.010	0.009	0.009	0.009	752,715
2025-06-17	0.010	0.010	0.010	0.010	0.010	100
2025-06-16	0.010	0.010	0.010	0.010	0.010	350,000
2025-06-13	0.010	0.010	0.009	0.009	0.009	11,200
2025-06-12	0.011	0.011	0.010	0.010	0.010	919,048
2025-06-11	0.012	0.012	0.011	0.011	0.011	1,078,584
2025-06-10	0.011	0.011	0.010	0.010	0.010	1,021,620
2025-06-06	0.010	0.011	0.010	0.010	0.010	2,378,165
2025-06-05	0.010	0.010	0.009	0.009	0.009	2,915,761
2025-06-04	0.009	0.009	0.009	0.009	0.009	839,251
2025-06-03	0.009	0.009	0.009	0.009	0.009	3,700
2025-06-02	0.009	0.009	0.009	0.009	0.009	7,656
2025-05-30	0.011	0.011	0.009	0.009	0.009	1,932,229
2025-05-29	0.009	0.011	0.009	0.011	0.011	233,099
2025-05-28	0.009	0.010	0.009	0.010	0.010	16,041
2025-05-27	0.009	0.010	0.009	0.010	0.010	5,053,990

← NewerPage 6 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.