Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.530	2.540	2.440	2.510	2.370	5,823,004
2024-08-30	2.700	2.720	2.595	2.640	2.493	5,870,159
2024-08-29	2.670	2.735	2.665	2.700	2.549	5,107,757
2024-08-28	2.560	2.745	2.560	2.690	2.540	8,983,422
2024-08-27	2.540	2.560	2.515	2.540	2.398	2,383,067
2024-08-26	2.550	2.590	2.530	2.550	2.408	2,998,698
2024-08-23	2.540	2.560	2.500	2.560	2.417	4,185,909
2024-08-22	2.610	2.620	2.575	2.600	2.455	2,521,598
2024-08-21	2.570	2.610	2.560	2.610	2.464	3,467,902
2024-08-20	2.580	2.580	2.530	2.580	2.436	3,659,349
2024-08-19	2.570	2.590	2.530	2.530	2.389	3,612,825
2024-08-16	2.530	2.570	2.485	2.500	2.360	3,949,851
2024-08-15	2.500	2.500	2.440	2.470	2.332	2,711,451
2024-08-14	2.500	2.530	2.475	2.480	2.341	4,607,885
2024-08-13	2.510	2.540	2.460	2.470	2.332	3,580,472
2024-08-12	2.430	2.440	2.395	2.410	2.275	1,872,394
2024-08-09	2.400	2.420	2.350	2.410	2.275	3,480,532
2024-08-08	2.380	2.385	2.320	2.330	2.200	5,326,042
2024-08-07	2.420	2.470	2.400	2.450	2.313	2,245,013
2024-08-06	2.440	2.440	2.390	2.430	2.294	4,456,723
2024-08-05	2.470	2.510	2.420	2.470	2.332	7,047,657
2024-08-02	2.490	2.560	2.460	2.560	2.417	4,254,258
2024-08-01	2.570	2.590	2.550	2.560	2.417	4,050,441
2024-07-31	2.530	2.540	2.480	2.530	2.389	5,064,749
2024-07-30	2.460	2.500	2.420	2.470	2.332	3,081,962
2024-07-29	2.590	2.610	2.550	2.580	2.436	3,993,183
2024-07-26	2.560	2.585	2.480	2.500	2.360	8,408,184
2024-07-25	2.610	2.660	2.570	2.580	2.436	3,870,789
2024-07-24	2.650	2.730	2.640	2.690	2.540	2,935,469
2024-07-23	2.680	2.690	2.640	2.640	2.493	2,280,331
2024-07-22	2.640	2.700	2.610	2.660	2.511	2,894,314
2024-07-19	2.660	2.710	2.640	2.690	2.540	3,627,307
2024-07-18	2.770	2.780	2.725	2.730	2.578	3,133,827
2024-07-17	2.790	2.810	2.730	2.730	2.578	4,616,753
2024-07-16	2.770	2.780	2.750	2.750	2.596	3,227,998
2024-07-15	2.720	2.740	2.700	2.730	2.578	3,356,061
2024-07-12	2.720	2.750	2.700	2.730	2.578	6,284,387
2024-07-11	2.640	2.660	2.600	2.640	2.493	5,910,006
2024-07-10	2.480	2.520	2.430	2.510	2.370	3,500,888
2024-07-09	2.440	2.460	2.415	2.450	2.313	2,478,168
2024-07-08	2.430	2.440	2.400	2.420	2.285	2,681,176
2024-07-05	2.390	2.390	2.360	2.380	2.247	2,780,429
2024-07-04	2.420	2.425	2.365	2.400	2.266	4,312,802
2024-07-03	2.330	2.370	2.320	2.350	2.219	2,670,399
2024-07-02	2.330	2.350	2.320	2.330	2.200	3,173,801
2024-07-01	2.290	2.320	2.270	2.320	2.190	2,615,911
2024-06-28	2.320	2.370	2.290	2.350	2.219	2,966,698
2024-06-27	2.290	2.320	2.250	2.320	2.190	4,818,575
2024-06-26	2.370	2.370	2.305	2.350	2.219	5,307,652
2024-06-25	2.400	2.400	2.360	2.360	2.228	3,494,360
2024-06-24	2.390	2.400	2.350	2.380	2.247	3,909,281
2024-06-21	2.480	2.480	2.420	2.460	2.323	18,117,520
2024-06-20	2.350	2.390	2.340	2.390	2.257	4,700,282
2024-06-19	2.380	2.380	2.335	2.360	2.228	2,250,742
2024-06-18	2.350	2.355	2.315	2.330	2.200	2,983,856
2024-06-17	2.390	2.390	2.310	2.330	2.200	3,664,515
2024-06-14	2.360	2.365	2.305	2.330	2.200	4,053,345
2024-06-13	2.340	2.390	2.335	2.360	2.228	4,149,670
2024-06-12	2.310	2.320	2.290	2.300	2.172	2,929,059
2024-06-11	2.350	2.350	2.290	2.330	2.200	8,584,702

← NewerPage 10 of 22 · 1,268 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.