PREMIER1 Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.009	0.009	0.009	0.009	0.009	3,522,225
2025-05-23	0.010	0.010	0.009	0.010	0.010	4,349,815
2025-05-22	0.010	0.011	0.010	0.011	0.011	34,581
2025-05-21	0.010	0.011	0.010	0.011	0.011	115,035
2025-05-20	0.011	0.011	0.011	0.011	0.011	20,833
2025-05-19	0.011	0.011	0.011	0.011	0.011	0
2025-05-16	0.010	0.011	0.010	0.011	0.011	280,357
2025-05-15	0.010	0.011	0.010	0.011	0.011	77,318
2025-05-14	0.010	0.011	0.010	0.011	0.011	468
2025-05-13	0.011	0.011	0.011	0.011	0.011	409,353
2025-05-12	0.012	0.012	0.010	0.010	0.010	1,137,624
2025-05-09	0.012	0.012	0.012	0.012	0.012	4,752,254
2025-05-08	0.013	0.013	0.012	0.012	0.012	4,904,540
2025-05-07	0.012	0.014	0.012	0.013	0.013	6,494,292
2025-05-06	0.017	0.019	0.013	0.013	0.013	82,439,140
2025-05-05	0.012	0.013	0.012	0.013	0.013	1,681,099
2025-05-02	0.013	0.013	0.013	0.013	0.013	213,383
2025-05-01	0.013	0.014	0.013	0.013	0.013	262,887
2025-04-30	0.013	0.013	0.013	0.013	0.013	400,724
2025-04-29	0.013	0.013	0.013	0.013	0.013	1,656,854
2025-04-28	0.012	0.013	0.012	0.012	0.012	2,205,723
2025-04-24	0.011	0.013	0.011	0.012	0.012	5,344,571
2025-04-23	0.012	0.012	0.011	0.011	0.011	3,715,151
2025-04-22	0.012	0.013	0.012	0.013	0.013	2,686,313
2025-04-17	0.012	0.012	0.012	0.012	0.012	4,479,082
2025-04-16	0.012	0.013	0.012	0.012	0.012	4,845,144
2025-04-15	0.011	0.011	0.011	0.011	0.011	120,000
2025-04-14	0.012	0.013	0.012	0.012	0.012	4,875,073
2025-04-11	0.011	0.011	0.011	0.011	0.011	195,000
2025-04-10	0.010	0.011	0.010	0.011	0.011	840,768
2025-04-09	0.010	0.010	0.010	0.010	0.010	2,685,996
2025-04-08	0.009	0.010	0.009	0.010	0.010	3,140,060
2025-04-07	0.009	0.009	0.008	0.008	0.008	2,637,348
2025-04-04	0.010	0.011	0.010	0.011	0.011	776,479
2025-04-03	0.011	0.011	0.010	0.011	0.011	1,744,213
2025-04-02	0.010	0.011	0.010	0.011	0.011	1,010,624
2025-04-01	0.010	0.011	0.010	0.010	0.010	6,579,398
2025-03-31	0.011	0.011	0.011	0.011	0.011	3,020,000
2025-03-28	0.011	0.011	0.010	0.011	0.011	1,794,003
2025-03-27	0.011	0.012	0.010	0.011	0.011	842,135
2025-03-26	0.012	0.013	0.010	0.010	0.010	7,741,254
2025-03-25	0.016	0.016	0.012	0.012	0.012	6,167,648
2025-03-24	0.013	0.016	0.013	0.015	0.015	10,977,820
2025-03-21	0.013	0.013	0.012	0.013	0.013	1,814,089
2025-03-20	0.013	0.013	0.012	0.012	0.012	7,403,590
2025-03-19	0.011	0.012	0.011	0.012	0.012	8,151,044
2025-03-18	0.014	0.015	0.012	0.012	0.012	11,824,980
2025-03-17	0.011	0.014	0.011	0.013	0.013	18,104,740
2025-03-14	0.011	0.011	0.011	0.011	0.011	3,201,197
2025-03-13	0.011	0.011	0.011	0.011	0.011	3,569,840
2025-03-12	0.011	0.011	0.011	0.011	0.011	4,110,845
2025-03-11	0.011	0.011	0.010	0.011	0.011	9,669,002
2025-03-10	0.010	0.011	0.010	0.011	0.011	2,058,670
2025-03-07	0.010	0.010	0.010	0.010	0.010	175,000
2025-03-06	0.010	0.010	0.010	0.010	0.010	925,040
2025-03-05	0.009	0.010	0.009	0.010	0.010	3,591,318
2025-03-04	0.010	0.010	0.010	0.010	0.010	0
2025-03-03	0.010	0.010	0.010	0.010	0.010	1,117,046
2025-02-28	0.009	0.010	0.009	0.010	0.010	3,764,452
2025-02-27	0.009	0.009	0.009	0.009	0.009	2,324,190

← NewerPage 7 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.