Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.380	2.420	2.350	2.380	2.201	5,146,572
2023-03-30	2.320	2.350	2.300	2.350	2.173	4,768,935
2023-03-29	2.350	2.360	2.330	2.340	2.164	4,133,580
2023-03-28	2.290	2.310	2.260	2.290	2.118	3,352,847
2023-03-27	2.290	2.370	2.290	2.330	2.155	2,604,426
2023-03-24	2.310	2.340	2.270	2.330	2.155	4,188,975
2023-03-23	2.270	2.290	2.225	2.240	2.071	2,694,050
2023-03-22	2.140	2.190	2.120	2.190	2.025	4,701,837
2023-03-21	2.320	2.330	2.250	2.300	2.127	2,802,492
2023-03-20	2.200	2.330	2.190	2.320	2.145	5,517,412
2023-03-17	2.110	2.130	2.080	2.120	1.960	12,497,005
2023-03-16	2.160	2.185	2.125	2.150	1.988	6,421,196
2023-03-15	2.100	2.140	2.060	2.130	1.970	3,257,724
2023-03-14	2.070	2.150	2.070	2.120	1.960	7,186,985
2023-03-13	2.010	2.060	2.010	2.030	1.877	5,367,642
2023-03-10	2.010	2.030	1.955	1.965	1.817	4,114,539
2023-03-09	2.020	2.050	2.000	2.030	1.877	2,475,311
2023-03-08	2.060	2.060	1.995	2.010	1.859	3,027,133
2023-03-07	2.060	2.125	2.060	2.110	1.951	2,634,899
2023-03-06	2.210	2.210	2.100	2.110	1.941	1,950,117
2023-03-03	2.140	2.180	2.110	2.180	2.006	4,819,105
2023-03-02	2.100	2.160	2.090	2.140	1.969	5,099,107
2023-03-01	1.960	2.070	1.960	2.060	1.895	3,784,667
2023-02-28	1.965	1.990	1.940	1.965	1.808	3,765,321
2023-02-27	1.900	1.960	1.890	1.915	1.762	2,670,719
2023-02-24	1.940	1.960	1.925	1.940	1.785	3,515,356
2023-02-23	1.950	1.995	1.918	1.960	1.803	3,700,986
2023-02-22	1.940	1.950	1.878	1.890	1.739	3,035,917
2023-02-21	1.880	1.915	1.880	1.895	1.744	2,504,289
2023-02-20	1.880	1.910	1.875	1.885	1.734	1,837,953
2023-02-17	1.930	1.935	1.875	1.880	1.730	2,892,377
2023-02-16	1.890	1.910	1.875	1.885	1.734	3,640,435
2023-02-15	1.955	2.000	1.910	1.915	1.762	3,138,215
2023-02-14	1.915	1.970	1.905	1.950	1.794	6,675,929
2023-02-13	1.920	1.940	1.895	1.910	1.757	5,103,512
2023-02-10	1.970	2.000	1.925	1.925	1.771	3,924,629
2023-02-09	2.100	2.120	2.020	2.040	1.877	3,497,680
2023-02-08	2.130	2.160	2.100	2.100	1.932	2,288,719
2023-02-07	2.100	2.150	2.100	2.140	1.969	3,094,395
2023-02-06	2.070	2.120	2.050	2.110	1.941	5,026,644
2023-02-03	2.060	2.120	2.040	2.080	1.914	5,937,650
2023-02-02	2.140	2.175	2.120	2.140	1.969	4,201,834
2023-02-01	2.130	2.145	2.080	2.080	1.914	5,133,340
2023-01-31	2.180	2.180	2.120	2.140	1.969	3,717,101
2023-01-30	2.230	2.230	2.160	2.180	2.006	4,180,797
2023-01-27	2.290	2.300	2.250	2.250	2.070	4,424,764
2023-01-25	2.330	2.330	2.275	2.280	2.098	5,337,482
2023-01-24	2.310	2.320	2.250	2.270	2.089	3,913,304
2023-01-23	2.330	2.370	2.305	2.320	2.135	4,710,467
2023-01-20	2.360	2.380	2.295	2.330	2.144	5,278,471
2023-01-19	2.320	2.350	2.300	2.350	2.162	3,260,948
2023-01-18	2.310	2.350	2.280	2.330	2.144	7,176,589
2023-01-17	2.330	2.370	2.300	2.340	2.153	3,438,942
2023-01-16	2.350	2.370	2.310	2.330	2.144	4,569,362
2023-01-13	2.330	2.380	2.330	2.340	2.153	4,380,388
2023-01-12	2.290	2.345	2.270	2.330	2.144	4,364,444
2023-01-11	2.300	2.360	2.290	2.330	2.144	2,908,379
2023-01-10	2.350	2.350	2.270	2.270	2.089	2,973,522
2023-01-09	2.330	2.380	2.320	2.360	2.171	2,963,932
2023-01-06	2.220	2.355	2.190	2.330	2.144	6,924,131

← NewerPage 16 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.