Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.010	2.060	1.995	2.030	1.917	8,027,175
2024-03-11	2.020	2.060	1.990	1.995	1.884	4,749,501
2024-03-08	2.050	2.050	2.000	2.030	1.917	6,394,222
2024-03-07	1.970	2.080	1.930	2.070	1.954	7,820,152
2024-03-06	1.940	1.965	1.933	1.955	1.834	7,520,251
2024-03-05	1.910	1.930	1.890	1.920	1.801	7,787,722
2024-03-04	1.850	1.900	1.850	1.870	1.754	8,126,484
2024-03-01	1.785	1.790	1.755	1.760	1.651	2,542,350
2024-02-29	1.750	1.760	1.710	1.755	1.646	5,969,556
2024-02-28	1.715	1.748	1.705	1.735	1.628	6,351,274
2024-02-27	1.720	1.720	1.660	1.675	1.571	4,699,965
2024-02-26	1.715	1.750	1.700	1.705	1.599	4,659,770
2024-02-23	1.685	1.693	1.660	1.680	1.576	3,277,692
2024-02-22	1.685	1.695	1.665	1.690	1.585	2,643,529
2024-02-21	1.685	1.700	1.670	1.680	1.576	5,444,645
2024-02-20	1.680	1.698	1.670	1.690	1.585	1,649,369
2024-02-19	1.755	1.775	1.675	1.690	1.585	2,588,925
2024-02-16	1.710	1.725	1.695	1.715	1.609	6,417,852
2024-02-15	1.640	1.670	1.633	1.670	1.567	3,844,409
2024-02-14	1.595	1.643	1.560	1.640	1.539	7,094,872
2024-02-13	1.665	1.695	1.665	1.680	1.576	4,332,598
2024-02-12	1.685	1.685	1.655	1.665	1.562	1,332,172
2024-02-09	1.700	1.700	1.675	1.685	1.581	2,215,020
2024-02-08	1.710	1.715	1.690	1.705	1.599	2,997,110
2024-02-07	1.750	1.750	1.705	1.705	1.599	2,242,521
2024-02-06	1.680	1.715	1.680	1.705	1.599	4,462,200
2024-02-05	1.780	1.790	1.710	1.710	1.604	3,395,712
2024-02-02	1.790	1.835	1.790	1.835	1.721	3,930,544
2024-02-01	1.770	1.780	1.745	1.765	1.656	3,857,516
2024-01-31	1.810	1.810	1.765	1.805	1.693	3,506,442
2024-01-30	1.825	1.843	1.800	1.810	1.698	4,678,936
2024-01-29	1.860	1.865	1.815	1.820	1.707	4,332,336
2024-01-25	1.835	1.875	1.830	1.865	1.750	4,886,716
2024-01-24	1.800	1.885	1.790	1.855	1.740	5,145,050
2024-01-23	1.790	1.810	1.775	1.775	1.665	5,111,622
2024-01-22	1.760	1.795	1.755	1.795	1.684	2,918,056
2024-01-19	1.755	1.770	1.748	1.750	1.642	3,536,719
2024-01-18	1.680	1.745	1.675	1.745	1.637	4,938,950
2024-01-17	1.705	1.715	1.675	1.710	1.604	7,006,571
2024-01-16	1.795	1.795	1.758	1.760	1.651	3,856,850
2024-01-15	1.780	1.790	1.775	1.778	1.668	530,467
2024-01-12	1.710	1.755	1.695	1.755	1.646	5,258,050
2024-01-11	1.740	1.740	1.715	1.725	1.618	3,615,646
2024-01-10	1.745	1.760	1.720	1.735	1.628	3,287,071
2024-01-09	1.745	1.765	1.730	1.750	1.642	3,817,005
2024-01-08	1.755	1.775	1.735	1.745	1.637	2,644,022
2024-01-05	1.760	1.788	1.755	1.755	1.646	3,037,876
2024-01-04	1.785	1.795	1.755	1.755	1.646	4,872,925
2024-01-03	1.835	1.843	1.820	1.825	1.712	3,351,254
2024-01-02	1.850	1.865	1.823	1.860	1.745	2,726,309
2023-12-29	1.880	1.880	1.840	1.850	1.736	3,565,658
2023-12-28	1.900	1.945	1.895	1.915	1.796	3,251,460
2023-12-27	1.890	1.900	1.870	1.880	1.764	2,240,054
2023-12-22	1.900	1.905	1.860	1.860	1.745	2,950,086
2023-12-21	1.870	1.900	1.835	1.890	1.773	7,182,960
2023-12-20	1.885	1.890	1.858	1.870	1.754	3,879,702
2023-12-19	1.830	1.848	1.825	1.835	1.721	2,997,196
2023-12-18	1.830	1.840	1.810	1.835	1.721	3,416,486
2023-12-15	1.870	1.885	1.830	1.830	1.717	22,432,038
2023-12-14	1.890	1.910	1.850	1.865	1.750	6,763,365

← NewerPage 12 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.