Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.745	1.750	1.705	1.705	1.599	4,500,623
2023-09-20	1.775	1.785	1.748	1.750	1.642	6,028,164
2023-09-19	1.760	1.825	1.760	1.780	1.670	4,046,784
2023-09-18	1.845	1.845	1.755	1.755	1.646	2,955,568
2023-09-15	1.785	1.810	1.775	1.810	1.698	10,896,942
2023-09-14	1.730	1.755	1.730	1.750	1.642	2,408,147
2023-09-13	1.735	1.765	1.733	1.750	1.642	3,642,840
2023-09-12	1.760	1.775	1.735	1.750	1.642	3,873,439
2023-09-11	1.755	1.755	1.710	1.735	1.604	3,911,496
2023-09-08	1.770	1.798	1.765	1.790	1.655	3,366,072
2023-09-07	1.790	1.800	1.755	1.755	1.623	4,035,269
2023-09-06	1.820	1.835	1.780	1.810	1.674	4,537,560
2023-09-05	1.850	1.860	1.820	1.835	1.697	2,662,429
2023-09-04	1.910	1.910	1.870	1.875	1.734	2,162,625
2023-09-01	1.895	1.913	1.865	1.895	1.752	2,692,676
2023-08-31	1.880	1.905	1.858	1.885	1.743	4,794,046
2023-08-30	1.875	1.890	1.853	1.870	1.729	3,053,013
2023-08-29	1.815	1.855	1.790	1.850	1.711	5,176,489
2023-08-28	1.770	1.780	1.745	1.770	1.637	2,422,223
2023-08-25	1.750	1.780	1.745	1.760	1.627	2,732,824
2023-08-24	1.755	1.795	1.740	1.770	1.637	3,832,604
2023-08-23	1.720	1.740	1.710	1.715	1.586	2,679,929
2023-08-22	1.660	1.705	1.660	1.685	1.558	3,039,175
2023-08-21	1.660	1.675	1.650	1.655	1.530	2,323,308
2023-08-18	1.660	1.690	1.655	1.660	1.535	2,383,134
2023-08-17	1.680	1.680	1.650	1.655	1.530	4,793,247
2023-08-16	1.665	1.700	1.665	1.690	1.563	4,822,986
2023-08-15	1.720	1.730	1.680	1.690	1.563	3,447,266
2023-08-14	1.720	1.750	1.710	1.715	1.586	2,585,370
2023-08-11	1.705	1.750	1.705	1.735	1.604	3,507,518
2023-08-10	1.720	1.745	1.713	1.720	1.591	4,705,790
2023-08-09	1.700	1.735	1.678	1.735	1.604	6,298,812
2023-08-08	1.755	1.755	1.690	1.710	1.581	6,391,794
2023-08-07	1.770	1.788	1.760	1.770	1.637	4,642,297
2023-08-04	1.720	1.755	1.700	1.750	1.618	6,474,857
2023-08-03	1.700	1.735	1.685	1.735	1.604	3,220,464
2023-08-02	1.740	1.770	1.730	1.735	1.604	3,646,600
2023-08-01	1.760	1.790	1.750	1.780	1.646	5,770,597
2023-07-31	1.720	1.753	1.710	1.735	1.604	4,095,563
2023-07-28	1.680	1.725	1.640	1.710	1.581	10,762,263
2023-07-27	1.785	1.788	1.755	1.785	1.651	6,721,774
2023-07-26	1.815	1.825	1.750	1.785	1.651	4,486,691
2023-07-25	1.700	1.775	1.695	1.745	1.614	4,302,505
2023-07-24	1.700	1.725	1.683	1.690	1.563	4,442,324
2023-07-21	1.760	1.770	1.715	1.720	1.591	6,342,437
2023-07-20	1.805	1.845	1.795	1.800	1.664	5,838,247
2023-07-19	1.825	1.833	1.785	1.795	1.660	5,242,134
2023-07-18	1.790	1.795	1.760	1.770	1.637	1,650,861
2023-07-17	1.805	1.810	1.770	1.780	1.646	3,205,942
2023-07-14	1.800	1.840	1.785	1.820	1.683	4,458,980
2023-07-13	1.800	1.843	1.790	1.805	1.669	8,465,002
2023-07-12	1.700	1.700	1.670	1.670	1.544	3,581,686
2023-07-11	1.675	1.710	1.660	1.705	1.577	3,503,217
2023-07-10	1.645	1.645	1.615	1.625	1.503	3,785,213
2023-07-07	1.660	1.670	1.620	1.620	1.498	2,800,800
2023-07-06	1.680	1.708	1.670	1.700	1.572	3,576,481
2023-07-05	1.730	1.740	1.690	1.715	1.586	4,203,226
2023-07-04	1.750	1.773	1.735	1.745	1.614	3,003,249
2023-07-03	1.670	1.720	1.670	1.720	1.591	2,887,434
2023-06-30	1.660	1.675	1.650	1.650	1.526	2,342,711

← NewerPage 14 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.