ASX - Delayed Quote AUD

Premier1 Lithium Limited (PLC.AX)

0.0120

+0.0010

+(9.09%)

At close: 3:34:25 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.0120	0.0130	0.0120	0.0120	0.0120	4,875,073
Apr 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	195,000
Apr 10, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	840,768
Apr 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,685,996
Apr 8, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	3,140,060
Apr 7, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	2,637,348
Apr 4, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	776,479
Apr 3, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	1,744,213
Apr 2, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	1,010,624
Apr 1, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	6,579,398
Mar 31, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,020,000
Mar 28, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	1,794,003
Mar 27, 2025	0.0110	0.0120	0.0100	0.0105	0.0105	842,135
Mar 26, 2025	0.0120	0.0130	0.0100	0.0100	0.0100	7,741,254
Mar 25, 2025	0.0160	0.0160	0.0120	0.0120	0.0120	6,167,648
Mar 24, 2025	0.0130	0.0160	0.0130	0.0150	0.0150	10,977,820
Mar 21, 2025	0.0130	0.0130	0.0120	0.0130	0.0130	1,814,089
Mar 20, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	7,403,590
Mar 19, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	8,151,044
Mar 18, 2025	0.0140	0.0150	0.0120	0.0120	0.0120	11,824,980
Mar 17, 2025	0.0110	0.0140	0.0110	0.0130	0.0130	18,104,740
Mar 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,201,197
Mar 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	3,569,840
Mar 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	4,110,845
Mar 11, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	9,669,002
Mar 10, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	2,058,670
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	175,000
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	925,040
Mar 5, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	3,591,318
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,117,046
Feb 28, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	3,764,452
Feb 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	2,324,190
Feb 26, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	5,954,357
Feb 25, 2025	0.0110	0.0110	0.0100	0.0110	0.0110	5,336,361
Feb 24, 2025	0.0090	0.0120	0.0090	0.0120	0.0120	45,113,680
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	56,116
Feb 20, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	4,800,261
Feb 19, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	1,329,925
Feb 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	6,134
Feb 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	43,790
Feb 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	43,913
Feb 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	44,683
Feb 11, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	113,790
Feb 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,045,860
Feb 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	123
Feb 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	62,625
Feb 5, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	528,360
Feb 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	51,640
Jan 31, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	282,623
Jan 30, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,425,000
Jan 29, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	126,802
Jan 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	614
Jan 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	783,029
Jan 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	878,652
Jan 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	1,811,234
Jan 21, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	6,917,084
Jan 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	2,836,275
Jan 17, 2025	0.0080	0.0080	0.0070	0.0080	0.0080	618,157
Jan 16, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	9,213,525
Jan 15, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	501,447
Jan 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	626,000
Jan 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	2,433,479
Jan 10, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
Jan 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	421
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	890,922
Dec 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	414,401
Dec 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	417,506
Dec 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	139,934
Dec 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	945,780
Dec 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,000,000
Dec 10, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	24,600
Dec 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,333,018
Dec 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
Dec 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	58,800
Dec 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	115,393
Dec 2, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,375,314
Nov 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	49,228
Nov 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,923
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	70,728
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	202,323
Nov 18, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	3,821,618
Nov 15, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,628,373
Nov 14, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,045,957
Nov 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	653,410
Nov 12, 2024	0.0090	0.0110	0.0090	0.0110	0.0110	369,222
Nov 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	505,999
Nov 8, 2024	0.0090	0.0090	0.0070	0.0090	0.0090	5,891,877
Nov 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	379,498
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

GRE.AX GreenTech Metals Limited

0.0700

-5.41%

BTM.AX Breakthrough Minerals Limited

0.0730

+10.61%

KNG.AX Kingsland Minerals Ltd

0.1000

0.00%

ANX.AX Anax Metals Limited

0.0050

-16.67%

COD.AX Coda Minerals Limited

0.0770

+2.67%

LEL.AX Lithium Energy Limited

0.3700

0.00%

L1M.AX Lightning Minerals Ltd

0.0600

+1.69%

SLB.AX Stelar Metals Limited

0.0580

+1.75%

SRN.AX Surefire Resources NL

0.0030

0.00%

HRE.AX Heavy Rare Earths Limited

0.0230

-8.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Premier1 Lithium Limited (PLC.AX)

Related Tickers