Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.580	1.625	1.575	1.595	1.468	3,734,751
2022-10-07	1.620	1.660	1.610	1.660	1.527	3,802,815
2022-10-06	1.630	1.675	1.620	1.640	1.509	5,528,682
2022-10-05	1.630	1.665	1.583	1.655	1.523	7,054,774
2022-10-04	1.580	1.620	1.550	1.610	1.481	4,964,927
2022-10-03	1.550	1.570	1.500	1.505	1.385	2,840,844
2022-09-30	1.440	1.535	1.425	1.520	1.399	5,490,320
2022-09-29	1.495	1.505	1.450	1.450	1.334	5,464,777
2022-09-28	1.385	1.440	1.380	1.420	1.307	5,571,105
2022-09-27	1.340	1.395	1.340	1.395	1.284	6,669,411
2022-09-26	1.390	1.400	1.340	1.340	1.233	4,550,999
2022-09-23	1.445	1.465	1.430	1.450	1.334	4,796,243
2022-09-21	1.430	1.445	1.415	1.440	1.325	3,380,410
2022-09-20	1.465	1.470	1.435	1.445	1.330	2,984,424
2022-09-19	1.410	1.430	1.400	1.420	1.307	2,433,237
2022-09-16	1.480	1.480	1.400	1.410	1.297	13,376,453
2022-09-15	1.505	1.535	1.475	1.495	1.376	6,376,260
2022-09-14	1.470	1.490	1.460	1.470	1.353	4,024,850
2022-09-13	1.535	1.550	1.515	1.530	1.408	3,707,567
2022-09-12	1.525	1.540	1.500	1.505	1.385	3,579,216
2022-09-09	1.490	1.550	1.485	1.540	1.402	3,587,736
2022-09-08	1.500	1.525	1.480	1.500	1.365	6,010,656
2022-09-07	1.460	1.475	1.445	1.460	1.329	4,125,830
2022-09-06	1.490	1.520	1.480	1.500	1.365	4,373,254
2022-09-05	1.440	1.490	1.440	1.485	1.352	3,499,880
2022-09-02	1.390	1.440	1.370	1.430	1.302	4,219,835
2022-09-01	1.550	1.555	1.440	1.440	1.311	14,156,443
2022-08-31	1.525	1.585	1.515	1.575	1.434	4,639,694
2022-08-30	1.555	1.568	1.530	1.560	1.420	3,232,361
2022-08-29	1.570	1.570	1.525	1.540	1.402	3,113,872
2022-08-26	1.655	1.655	1.625	1.630	1.484	2,406,060
2022-08-25	1.650	1.675	1.633	1.665	1.516	1,922,105
2022-08-24	1.655	1.655	1.600	1.620	1.475	3,292,248
2022-08-23	1.610	1.645	1.605	1.615	1.470	2,373,408
2022-08-22	1.635	1.638	1.605	1.620	1.475	2,842,729
2022-08-19	1.675	1.675	1.640	1.655	1.506	2,205,841
2022-08-18	1.700	1.705	1.625	1.635	1.488	3,928,881
2022-08-17	1.695	1.745	1.690	1.730	1.575	4,021,952
2022-08-16	1.675	1.700	1.665	1.700	1.547	3,925,897
2022-08-15	1.700	1.710	1.685	1.695	1.543	2,587,114
2022-08-12	1.685	1.700	1.660	1.670	1.520	2,463,265
2022-08-11	1.745	1.755	1.710	1.725	1.570	2,541,942
2022-08-10	1.745	1.750	1.700	1.710	1.557	4,507,796
2022-08-09	1.760	1.765	1.728	1.740	1.584	3,705,852
2022-08-08	1.700	1.760	1.685	1.760	1.602	4,359,698
2022-08-05	1.690	1.718	1.690	1.705	1.552	4,331,442
2022-08-04	1.650	1.680	1.640	1.665	1.516	2,641,181
2022-08-03	1.675	1.700	1.670	1.695	1.543	4,509,245
2022-08-02	1.690	1.690	1.660	1.680	1.529	3,059,115
2022-08-01	1.715	1.715	1.670	1.675	1.525	4,567,082
2022-07-29	1.690	1.695	1.670	1.690	1.538	4,646,215
2022-07-28	1.680	1.688	1.655	1.665	1.516	3,222,274
2022-07-27	1.605	1.645	1.590	1.640	1.493	4,768,152
2022-07-26	1.650	1.670	1.600	1.600	1.456	3,968,261
2022-07-25	1.700	1.705	1.675	1.690	1.538	3,838,710
2022-07-22	1.740	1.750	1.685	1.685	1.534	4,060,436
2022-07-21	1.665	1.720	1.650	1.705	1.552	5,415,119
2022-07-20	1.690	1.690	1.615	1.645	1.497	5,448,433
2022-07-19	1.605	1.670	1.605	1.670	1.520	7,283,832
2022-07-18	1.600	1.605	1.575	1.600	1.456	4,014,083

← NewerPage 18 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.