Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.510	2.530	2.460	2.480	2.341	3,072,554
2024-06-06	2.390	2.455	2.365	2.440	2.304	4,299,795
2024-06-05	2.320	2.350	2.300	2.340	2.209	4,167,412
2024-06-04	2.370	2.410	2.345	2.390	2.257	3,167,926
2024-06-03	2.370	2.400	2.310	2.320	2.190	2,864,312
2024-05-31	2.320	2.390	2.320	2.350	2.219	5,685,673
2024-05-30	2.360	2.390	2.280	2.290	2.162	5,611,334
2024-05-29	2.470	2.490	2.390	2.390	2.257	6,185,074
2024-05-28	2.470	2.490	2.410	2.410	2.275	11,053,501
2024-05-27	2.450	2.480	2.425	2.480	2.341	2,868,226
2024-05-24	2.340	2.440	2.320	2.440	2.304	6,110,945
2024-05-23	2.390	2.460	2.365	2.430	2.294	5,385,254
2024-05-22	2.460	2.510	2.425	2.450	2.313	3,878,149
2024-05-21	2.460	2.515	2.460	2.460	2.323	3,309,918
2024-05-20	2.440	2.510	2.420	2.470	2.332	5,623,172
2024-05-17	2.390	2.400	2.370	2.380	2.247	3,000,444
2024-05-16	2.370	2.440	2.370	2.420	2.285	4,893,128
2024-05-15	2.300	2.310	2.270	2.310	2.181	1,409,526
2024-05-14	2.280	2.290	2.230	2.260	2.134	3,193,428
2024-05-13	2.320	2.320	2.295	2.310	2.181	2,888,145
2024-05-10	2.350	2.350	2.310	2.320	2.190	3,407,108
2024-05-09	2.330	2.340	2.280	2.300	2.172	3,283,656
2024-05-08	2.320	2.350	2.300	2.330	2.200	3,460,090
2024-05-07	2.280	2.320	2.260	2.320	2.190	3,698,452
2024-05-06	2.190	2.245	2.190	2.220	2.096	2,851,685
2024-05-03	2.230	2.245	2.200	2.220	2.096	2,723,280
2024-05-02	2.220	2.260	2.210	2.230	2.105	6,634,598
2024-05-01	2.180	2.210	2.150	2.180	2.058	4,525,440
2024-04-30	2.350	2.360	2.310	2.310	2.181	2,693,083
2024-04-29	2.370	2.380	2.340	2.370	2.238	5,986,217
2024-04-26	2.270	2.350	2.270	2.320	2.190	5,380,774
2024-04-24	2.200	2.270	2.200	2.210	2.087	4,407,327
2024-04-23	2.170	2.200	2.140	2.180	2.058	6,062,361
2024-04-22	2.300	2.310	2.210	2.230	2.105	3,341,827
2024-04-19	2.240	2.355	2.235	2.300	2.172	4,927,245
2024-04-18	2.280	2.290	2.250	2.270	2.143	3,187,967
2024-04-17	2.260	2.320	2.245	2.290	2.162	4,630,654
2024-04-16	2.300	2.300	2.240	2.260	2.134	4,209,281
2024-04-15	2.290	2.310	2.260	2.280	2.153	3,238,864
2024-04-12	2.330	2.360	2.310	2.350	2.219	3,234,621
2024-04-11	2.250	2.295	2.220	2.280	2.153	2,968,285
2024-04-10	2.310	2.315	2.260	2.270	2.143	6,264,811
2024-04-09	2.310	2.330	2.280	2.330	2.200	3,489,073
2024-04-08	2.300	2.330	2.265	2.280	2.153	3,996,379
2024-04-05	2.200	2.265	2.190	2.240	2.115	2,912,780
2024-04-04	2.230	2.265	2.210	2.230	2.105	4,350,635
2024-04-03	2.240	2.280	2.190	2.190	2.068	6,365,567
2024-04-02	2.190	2.200	2.160	2.180	2.058	5,313,770
2024-03-28	2.150	2.170	2.125	2.150	2.030	4,015,939
2024-03-27	2.080	2.090	2.020	2.090	1.973	4,837,054
2024-03-26	2.060	2.100	2.050	2.090	1.973	4,075,208
2024-03-25	2.020	2.080	2.000	2.050	1.936	3,194,045
2024-03-22	2.060	2.090	2.030	2.030	1.917	5,475,926
2024-03-21	2.060	2.110	2.060	2.090	1.973	6,680,580
2024-03-20	2.020	2.025	1.980	2.000	1.888	5,661,892
2024-03-19	2.020	2.100	2.005	2.080	1.964	4,916,447
2024-03-18	2.020	2.050	2.010	2.020	1.907	3,497,105
2024-03-15	2.040	2.065	2.010	2.010	1.898	12,783,605
2024-03-14	2.080	2.140	2.060	2.100	1.983	6,946,794
2024-03-13	2.000	2.040	1.990	2.020	1.907	5,597,189

← NewerPage 11 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.