Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.680	1.703	1.660	1.665	1.540	4,180,741
2023-06-28	1.650	1.675	1.645	1.665	1.540	2,316,571
2023-06-27	1.680	1.703	1.680	1.685	1.558	3,405,038
2023-06-26	1.650	1.713	1.650	1.695	1.567	3,214,617
2023-06-23	1.675	1.695	1.650	1.655	1.530	3,939,127
2023-06-22	1.725	1.730	1.680	1.680	1.554	3,615,936
2023-06-21	1.745	1.775	1.723	1.740	1.609	3,692,011
2023-06-20	1.780	1.785	1.760	1.780	1.646	2,835,924
2023-06-19	1.800	1.800	1.770	1.785	1.651	3,017,259
2023-06-16	1.750	1.780	1.730	1.770	1.637	8,773,671
2023-06-15	1.765	1.765	1.715	1.725	1.595	3,673,539
2023-06-14	1.785	1.795	1.755	1.765	1.632	4,815,684
2023-06-13	1.830	1.835	1.775	1.775	1.641	4,428,304
2023-06-09	1.840	1.860	1.830	1.860	1.720	3,040,274
2023-06-08	1.850	1.850	1.805	1.815	1.678	4,562,950
2023-06-07	1.905	1.910	1.843	1.865	1.725	3,576,811
2023-06-06	1.870	1.910	1.865	1.880	1.738	5,500,187
2023-06-05	1.850	1.870	1.840	1.850	1.711	3,473,682
2023-06-02	1.920	1.928	1.890	1.905	1.762	5,863,444
2023-06-01	1.865	1.920	1.860	1.910	1.766	6,924,029
2023-05-31	1.835	1.845	1.775	1.825	1.688	9,258,565
2023-05-30	1.850	1.860	1.820	1.825	1.688	2,939,113
2023-05-29	1.840	1.860	1.815	1.855	1.715	3,611,020
2023-05-26	1.860	1.870	1.825	1.835	1.697	5,707,298
2023-05-25	1.905	1.915	1.865	1.870	1.729	4,654,731
2023-05-24	1.955	1.975	1.930	1.955	1.808	5,285,123
2023-05-23	2.000	2.030	1.940	1.940	1.794	9,226,577
2023-05-22	2.040	2.055	1.995	2.000	1.849	3,227,622
2023-05-19	2.020	2.050	1.985	2.040	1.886	5,669,582
2023-05-18	2.030	2.070	2.010	2.040	1.886	6,694,922
2023-05-17	2.030	2.075	2.020	2.060	1.905	3,941,038
2023-05-16	2.090	2.130	2.070	2.120	1.960	5,041,701
2023-05-15	2.080	2.130	2.080	2.120	1.960	5,193,892
2023-05-12	2.090	2.100	2.035	2.060	1.905	6,233,972
2023-05-11	2.080	2.140	2.060	2.110	1.951	3,938,055
2023-05-10	2.170	2.180	2.110	2.120	1.960	3,286,174
2023-05-09	2.190	2.195	2.135	2.140	1.979	5,050,446
2023-05-08	2.160	2.240	2.140	2.220	2.053	6,854,801
2023-05-05	2.190	2.215	2.170	2.190	2.025	5,128,660
2023-05-04	2.210	2.270	2.195	2.220	2.053	6,016,662
2023-05-03	2.230	2.270	2.150	2.170	2.007	45,723,591
2023-05-02	2.200	2.200	2.145	2.150	1.988	5,078,960
2023-05-01	2.240	2.250	2.190	2.200	2.034	3,364,214
2023-04-28	2.290	2.300	2.220	2.230	2.062	4,367,912
2023-04-27	2.240	2.310	2.240	2.300	2.127	6,336,595
2023-04-26	2.350	2.380	2.290	2.290	2.118	7,179,179
2023-04-24	2.300	2.310	2.250	2.290	2.118	4,623,508
2023-04-21	2.350	2.360	2.280	2.310	2.136	4,620,200
2023-04-20	2.310	2.360	2.290	2.340	2.164	7,064,925
2023-04-19	2.380	2.410	2.320	2.350	2.173	5,711,337
2023-04-18	2.350	2.360	2.320	2.360	2.182	5,409,158
2023-04-17	2.430	2.430	2.340	2.390	2.210	7,358,341
2023-04-14	2.500	2.510	2.475	2.490	2.303	6,280,303
2023-04-13	2.420	2.440	2.390	2.440	2.256	5,278,764
2023-04-12	2.400	2.415	2.370	2.410	2.229	3,425,674
2023-04-11	2.400	2.400	2.360	2.390	2.210	5,693,716
2023-04-06	2.410	2.410	2.360	2.390	2.210	3,676,110
2023-04-05	2.410	2.425	2.390	2.400	2.219	7,381,100
2023-04-04	2.360	2.370	2.320	2.330	2.155	4,911,300
2023-04-03	2.330	2.330	2.270	2.300	2.127	5,600,066

← NewerPage 15 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.