Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.190	2.220	2.165	2.220	2.043	5,200,061
2023-01-04	2.140	2.190	2.080	2.180	2.006	3,666,828
2023-01-03	2.130	2.145	2.105	2.120	1.951	1,819,744
2022-12-30	2.160	2.165	2.100	2.110	1.941	1,661,472
2022-12-29	2.140	2.140	2.090	2.130	1.960	1,881,657
2022-12-28	2.200	2.200	2.010	2.140	1.969	5,034,952
2022-12-23	2.200	2.200	2.165	2.180	2.006	1,682,854
2022-12-22	2.210	2.255	2.185	2.220	2.043	3,335,861
2022-12-21	2.170	2.250	2.160	2.210	2.033	4,923,509
2022-12-20	2.120	2.155	2.110	2.130	1.960	5,259,829
2022-12-19	2.140	2.230	2.140	2.170	1.997	4,053,932
2022-12-16	2.170	2.180	2.110	2.130	1.960	12,349,328
2022-12-15	2.230	2.230	2.180	2.200	2.024	3,493,600
2022-12-14	2.210	2.240	2.180	2.230	2.052	4,628,921
2022-12-13	2.140	2.175	2.130	2.160	1.987	3,125,824
2022-12-12	2.180	2.190	2.130	2.140	1.969	5,922,754
2022-12-09	2.210	2.250	2.180	2.240	2.061	5,836,065
2022-12-08	2.220	2.280	2.210	2.270	2.089	4,830,208
2022-12-07	2.200	2.240	2.180	2.240	2.061	5,862,422
2022-12-06	2.230	2.270	2.200	2.240	2.061	3,218,998
2022-12-05	2.350	2.355	2.270	2.280	2.098	4,661,298
2022-12-02	2.290	2.330	2.270	2.330	2.144	6,091,072
2022-12-01	2.250	2.270	2.220	2.260	2.079	4,620,487
2022-11-30	2.200	2.230	2.150	2.230	2.052	5,753,467
2022-11-29	2.170	2.220	2.150	2.210	2.033	2,886,457
2022-11-28	2.180	2.240	2.170	2.210	2.033	4,537,699
2022-11-25	2.200	2.230	2.170	2.190	2.015	4,182,083
2022-11-24	2.200	2.240	2.190	2.230	2.052	3,975,491
2022-11-23	2.150	2.195	2.090	2.190	2.015	3,127,617
2022-11-22	2.120	2.160	2.090	2.150	1.978	3,085,694
2022-11-21	2.110	2.145	2.100	2.120	1.951	3,365,919
2022-11-18	2.150	2.165	2.120	2.140	1.969	2,649,721
2022-11-17	2.150	2.190	2.150	2.170	1.997	4,005,950
2022-11-16	2.190	2.200	2.150	2.160	1.987	3,998,983
2022-11-15	2.180	2.215	2.170	2.210	2.033	5,038,807
2022-11-14	2.150	2.210	2.145	2.180	2.006	8,655,831
2022-11-11	2.150	2.195	2.090	2.190	2.015	7,845,828
2022-11-10	1.990	2.050	1.960	2.050	1.886	5,785,589
2022-11-09	1.925	2.050	1.908	2.050	1.886	7,550,137
2022-11-08	1.910	1.915	1.865	1.880	1.730	2,578,724
2022-11-07	1.910	1.930	1.880	1.890	1.739	4,394,481
2022-11-04	1.790	1.865	1.790	1.840	1.693	3,572,265
2022-11-03	1.760	1.815	1.735	1.790	1.647	4,168,017
2022-11-02	1.850	1.885	1.828	1.880	1.730	6,119,917
2022-11-01	1.840	1.850	1.805	1.850	1.702	4,927,892
2022-10-31	1.845	1.855	1.820	1.825	1.679	2,449,895
2022-10-28	1.840	1.860	1.820	1.840	1.693	3,498,705
2022-10-27	1.845	1.890	1.818	1.885	1.734	6,669,073
2022-10-26	1.775	1.800	1.773	1.785	1.642	4,630,602
2022-10-25	1.750	1.785	1.730	1.745	1.606	3,003,646
2022-10-24	1.800	1.800	1.743	1.765	1.624	5,599,992
2022-10-21	1.680	1.745	1.670	1.720	1.583	4,721,731
2022-10-20	1.550	1.640	1.545	1.625	1.495	5,068,042
2022-10-19	1.590	1.600	1.560	1.590	1.463	3,116,089
2022-10-18	1.575	1.620	1.560	1.610	1.481	3,730,366
2022-10-17	1.525	1.560	1.495	1.545	1.422	2,302,120
2022-10-14	1.620	1.620	1.565	1.585	1.458	2,306,895
2022-10-13	1.615	1.625	1.595	1.605	1.477	3,046,505
2022-10-12	1.620	1.635	1.605	1.605	1.477	2,704,374
2022-10-11	1.580	1.618	1.580	1.600	1.472	3,736,287

← NewerPage 17 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.