Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.890	1.910	1.850	1.865	1.750	6,763,365
2023-12-13	1.815	1.830	1.770	1.780	1.670	4,476,430
2023-12-12	1.820	1.845	1.800	1.845	1.731	3,755,176
2023-12-11	1.840	1.855	1.808	1.830	1.717	4,946,232
2023-12-08	1.855	1.885	1.845	1.870	1.754	3,873,910
2023-12-07	1.880	1.885	1.850	1.875	1.759	5,668,625
2023-12-06	1.880	1.920	1.855	1.905	1.787	5,636,878
2023-12-05	1.900	1.945	1.880	1.925	1.806	7,194,765
2023-12-04	1.980	2.050	1.980	2.030	1.904	6,857,267
2023-12-01	1.910	1.950	1.885	1.940	1.820	5,285,892
2023-11-30	1.930	1.935	1.885	1.930	1.811	7,330,120
2023-11-29	1.870	1.925	1.865	1.925	1.806	7,346,468
2023-11-28	1.800	1.820	1.770	1.805	1.693	5,323,164
2023-11-27	1.755	1.770	1.743	1.755	1.646	4,356,289
2023-11-24	1.770	1.780	1.720	1.725	1.618	4,702,331
2023-11-23	1.800	1.800	1.760	1.760	1.651	2,281,978
2023-11-22	1.820	1.840	1.808	1.815	1.703	6,381,421
2023-11-21	1.755	1.785	1.740	1.785	1.675	2,568,117
2023-11-20	1.745	1.770	1.735	1.740	1.632	3,472,787
2023-11-17	1.790	1.845	1.775	1.775	1.665	7,978,870
2023-11-16	1.755	1.760	1.720	1.730	1.623	2,785,604
2023-11-15	1.795	1.795	1.745	1.760	1.651	4,236,078
2023-11-14	1.705	1.733	1.698	1.715	1.609	2,834,400
2023-11-13	1.720	1.720	1.690	1.695	1.590	3,867,440
2023-11-10	1.770	1.775	1.725	1.740	1.632	3,524,322
2023-11-09	1.740	1.765	1.740	1.755	1.646	3,974,196
2023-11-08	1.750	1.788	1.750	1.755	1.646	4,249,005
2023-11-07	1.755	1.800	1.750	1.780	1.670	4,840,827
2023-11-06	1.750	1.783	1.750	1.770	1.660	6,191,519
2023-11-03	1.705	1.705	1.675	1.690	1.585	3,565,905
2023-11-02	1.705	1.720	1.683	1.695	1.590	4,767,965
2023-11-01	1.690	1.720	1.685	1.720	1.614	5,136,812
2023-10-31	1.710	1.730	1.683	1.705	1.599	6,075,474
2023-10-30	1.755	1.765	1.725	1.735	1.628	7,101,746
2023-10-27	1.720	1.760	1.698	1.745	1.637	5,892,687
2023-10-26	1.720	1.755	1.708	1.715	1.609	8,828,551
2023-10-25	1.750	1.770	1.715	1.715	1.609	6,491,116
2023-10-24	1.700	1.775	1.668	1.760	1.651	9,204,282
2023-10-23	1.675	1.685	1.655	1.675	1.571	5,128,271
2023-10-20	1.655	1.685	1.645	1.675	1.571	5,570,823
2023-10-19	1.660	1.675	1.640	1.655	1.553	5,923,984
2023-10-18	1.660	1.685	1.645	1.680	1.576	5,641,046
2023-10-17	1.610	1.645	1.605	1.640	1.539	5,728,983
2023-10-16	1.645	1.660	1.630	1.645	1.543	6,743,236
2023-10-13	1.570	1.590	1.555	1.575	1.478	4,803,582
2023-10-12	1.650	1.653	1.590	1.605	1.506	8,520,952
2023-10-11	1.640	1.660	1.615	1.620	1.520	5,757,419
2023-10-10	1.640	1.653	1.613	1.620	1.520	4,497,061
2023-10-09	1.580	1.620	1.565	1.610	1.510	4,476,744
2023-10-06	1.525	1.535	1.500	1.530	1.435	3,872,150
2023-10-05	1.530	1.550	1.525	1.530	1.435	3,476,259
2023-10-04	1.555	1.575	1.535	1.550	1.454	5,513,441
2023-10-03	1.615	1.625	1.560	1.560	1.463	5,050,424
2023-10-02	1.635	1.668	1.630	1.655	1.553	2,818,347
2023-09-29	1.675	1.690	1.645	1.645	1.543	5,578,176
2023-09-28	1.610	1.655	1.600	1.640	1.539	6,431,410
2023-09-27	1.640	1.648	1.620	1.635	1.534	5,296,450
2023-09-26	1.655	1.680	1.630	1.650	1.548	7,395,437
2023-09-25	1.680	1.695	1.655	1.685	1.581	2,544,703
2023-09-22	1.665	1.695	1.655	1.695	1.590	3,846,096

← NewerPage 13 of 22 · 1,269 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.