Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.160 | 6.320 | 6.140 | 6.250 | 6.250 | 4,710,298 |
| 2026-10-15 | 6.100 | 6.150 | 5.980 | 6.000 | 6.000 | 5,131,074 |
| 2026-10-14 | 6.270 | 6.330 | 6.180 | 6.180 | 6.180 | 4,292,836 |
| 2026-10-13 | 6.400 | 6.400 | 6.200 | 6.330 | 6.330 | 3,007,383 |
| 2026-10-12 | 6.430 | 6.540 | 6.380 | 6.420 | 6.420 | 3,891,268 |
| 2026-10-09 | 6.240 | 6.380 | 6.160 | 6.380 | 6.380 | 2,889,324 |
| 2026-10-08 | 6.200 | 6.270 | 6.170 | 6.230 | 6.230 | 3,580,691 |
| 2026-10-07 | 6.190 | 6.340 | 6.180 | 6.270 | 6.270 | 9,119,167 |
| 2026-10-06 | 6.270 | 6.270 | 6.170 | 6.180 | 6.180 | 3,351,855 |
| 2026-10-05 | 6.370 | 6.400 | 6.170 | 6.240 | 6.240 | 2,281,076 |
| 2026-10-02 | 6.320 | 6.420 | 6.320 | 6.400 | 6.400 | 4,391,836 |
| 2026-10-01 | 6.380 | 6.450 | 6.340 | 6.420 | 6.420 | 3,122,760 |
| 2026-09-30 | 6.540 | 6.610 | 6.440 | 6.470 | 6.470 | 5,888,996 |
| 2026-09-29 | 6.380 | 6.520 | 6.360 | 6.520 | 6.520 | 4,005,763 |
| 2026-09-28 | 6.630 | 6.710 | 6.435 | 6.460 | 6.460 | 4,631,264 |
| 2026-09-25 | 6.520 | 6.670 | 6.520 | 6.630 | 6.630 | 3,500,000 |
| 2026-09-24 | 6.640 | 6.710 | 6.600 | 6.640 | 6.640 | 3,951,417 |
| 2026-09-23 | 6.830 | 6.960 | 6.825 | 6.840 | 6.840 | 3,969,329 |
| 2026-09-22 | 6.650 | 6.740 | 6.640 | 6.660 | 6.660 | 4,266,112 |
| 2026-09-21 | 6.470 | 6.670 | 6.440 | 6.620 | 6.620 | 2,685,307 |
| 2026-09-18 | 6.550 | 6.690 | 6.500 | 6.590 | 6.590 | 15,700,536 |
| 2026-09-17 | 6.440 | 6.450 | 6.290 | 6.420 | 6.420 | 7,922,343 |
| 2026-09-16 | 6.330 | 6.480 | 6.250 | 6.480 | 6.480 | 5,965,840 |
| 2026-09-15 | 6.370 | 6.410 | 6.300 | 6.340 | 6.340 | 4,596,105 |
| 2026-09-14 | 6.540 | 6.540 | 6.420 | 6.510 | 6.510 | 3,615,435 |
| 2026-09-11 | 6.320 | 6.425 | 6.300 | 6.410 | 6.410 | 2,760,412 |
| 2026-09-10 | 6.560 | 6.630 | 6.460 | 6.540 | 6.540 | 3,470,985 |
| 2026-09-09 | 6.570 | 6.575 | 6.435 | 6.520 | 6.520 | 3,046,893 |
| 2026-09-08 | 6.720 | 6.720 | 6.560 | 6.600 | 6.600 | 3,133,322 |
| 2026-09-07 | 6.670 | 6.700 | 6.580 | 6.670 | 6.670 | 3,507,269 |
| 2026-09-04 | 6.770 | 6.820 | 6.700 | 6.770 | 6.680 | 5,766,409 |
| 2026-09-03 | 6.550 | 6.720 | 6.510 | 6.640 | 6.552 | 3,594,643 |
| 2026-09-02 | 6.400 | 6.490 | 6.310 | 6.430 | 6.345 | 6,002,018 |
| 2026-09-01 | 6.460 | 6.640 | 6.440 | 6.610 | 6.522 | 6,132,929 |
| 2026-08-31 | 6.550 | 6.570 | 6.325 | 6.480 | 6.394 | 5,968,595 |
| 2026-08-28 | 6.690 | 6.790 | 6.640 | 6.730 | 6.641 | 3,275,707 |
| 2026-08-27 | 6.570 | 6.750 | 6.540 | 6.730 | 6.641 | 6,538,542 |
| 2026-08-26 | 6.340 | 6.800 | 6.250 | 6.710 | 6.621 | 5,898,020 |
| 2026-08-25 | 6.210 | 6.265 | 6.130 | 6.130 | 6.049 | 4,037,710 |
| 2026-08-24 | 6.160 | 6.220 | 6.040 | 6.220 | 6.137 | 3,546,282 |
| 2026-08-21 | 6.150 | 6.200 | 6.020 | 6.110 | 6.029 | 6,518,500 |
| 2026-08-20 | 5.900 | 6.220 | 5.900 | 6.130 | 6.049 | 5,360,490 |
| 2026-08-19 | 5.450 | 5.640 | 5.390 | 5.630 | 5.555 | 6,001,086 |
| 2026-08-18 | 5.620 | 5.660 | 5.520 | 5.570 | 5.496 | 2,453,166 |
| 2026-08-17 | 5.590 | 5.660 | 5.550 | 5.660 | 5.585 | 4,016,963 |
| 2026-08-14 | 5.510 | 5.540 | 5.430 | 5.500 | 5.427 | 2,975,523 |
| 2026-08-13 | 5.590 | 5.680 | 5.580 | 5.620 | 5.545 | 4,917,471 |
| 2026-08-12 | 5.600 | 5.710 | 5.570 | 5.610 | 5.535 | 3,876,423 |
| 2026-08-11 | 5.600 | 5.730 | 5.570 | 5.640 | 5.565 | 4,218,438 |
| 2026-08-10 | 5.560 | 5.630 | 5.490 | 5.600 | 5.526 | 4,510,815 |
| 2026-08-07 | 5.280 | 5.440 | 5.205 | 5.440 | 5.368 | 4,693,667 |
| 2026-08-06 | 5.350 | 5.440 | 5.220 | 5.250 | 5.180 | 7,628,470 |
| 2026-08-05 | 4.950 | 5.180 | 4.930 | 5.170 | 5.101 | 3,917,402 |
| 2026-08-04 | 4.850 | 4.940 | 4.800 | 4.900 | 4.835 | 4,340,009 |
| 2026-08-03 | 4.800 | 4.840 | 4.750 | 4.840 | 4.776 | 2,351,920 |
| 2026-07-31 | 5.000 | 5.030 | 4.850 | 4.850 | 4.786 | 4,146,159 |
| 2026-07-30 | 5.020 | 5.070 | 4.800 | 4.860 | 4.795 | 2,674,069 |
| 2026-07-29 | 4.870 | 4.950 | 4.860 | 4.950 | 4.884 | 2,669,041 |
| 2026-07-28 | 4.920 | 4.940 | 4.820 | 4.880 | 4.815 | 2,392,451 |
| 2026-07-27 | 4.910 | 4.970 | 4.890 | 4.970 | 4.904 | 1,864,365 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0900 AUD |
| 2026-03-05 | 0.0500 AUD |
| 2025-09-09 | 0.0500 AUD |
| 2025-03-10 | 0.0250 AUD |
| 2024-09-09 | 0.0375 AUD |
| 2024-03-07 | 0.0125 AUD |
| 2023-09-12 | 0.0248 AUD |
| 2023-03-07 | 0.0106 AUD |
| 2022-09-12 | 0.0164 AUD |
| 2022-03-07 | 0.0081 AUD |
| 2021-12-02 | 0.0150 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.