Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.585	1.603	1.575	1.590	1.447	3,740,999
2022-07-14	1.590	1.628	1.580	1.615	1.470	3,955,984
2022-07-13	1.580	1.595	1.545	1.575	1.434	4,170,591
2022-07-12	1.590	1.610	1.545	1.550	1.411	3,143,058
2022-07-11	1.595	1.615	1.560	1.570	1.429	2,823,527
2022-07-08	1.570	1.605	1.565	1.590	1.447	3,535,845
2022-07-07	1.575	1.590	1.550	1.575	1.434	3,781,155
2022-07-06	1.610	1.655	1.580	1.600	1.456	4,251,583
2022-07-05	1.675	1.710	1.660	1.700	1.547	3,575,255
2022-07-04	1.670	1.690	1.635	1.660	1.511	5,405,007
2022-07-01	1.575	1.625	1.573	1.600	1.456	4,687,266
2022-06-30	1.610	1.640	1.575	1.585	1.443	5,822,275
2022-06-29	1.630	1.655	1.580	1.610	1.466	4,822,125
2022-06-28	1.690	1.715	1.670	1.700	1.547	4,450,172
2022-06-27	1.720	1.720	1.655	1.705	1.552	3,845,172
2022-06-24	1.675	1.730	1.645	1.720	1.566	3,524,809
2022-06-23	1.770	1.785	1.695	1.710	1.557	2,325,712
2022-06-22	1.745	1.775	1.730	1.745	1.588	4,358,202
2022-06-21	1.785	1.795	1.725	1.745	1.588	3,191,477
2022-06-20	1.860	1.880	1.735	1.735	1.579	5,437,105
2022-06-17	1.840	1.900	1.830	1.895	1.725	32,700,528
2022-06-16	1.800	1.843	1.785	1.840	1.675	6,781,986
2022-06-15	1.800	1.835	1.750	1.770	1.611	6,986,503
2022-06-14	1.760	1.835	1.745	1.835	1.670	9,265,570
2022-06-10	1.875	1.875	1.800	1.850	1.684	4,896,510
2022-06-09	1.940	1.955	1.895	1.895	1.725	4,599,770
2022-06-08	1.940	1.975	1.923	1.950	1.775	12,585,840
2022-06-07	1.910	1.925	1.885	1.910	1.739	3,828,800
2022-06-06	1.900	1.935	1.895	1.915	1.743	4,295,800
2022-06-03	1.955	1.970	1.918	1.940	1.766	6,656,905
2022-06-02	1.895	1.930	1.875	1.905	1.734	5,733,524
2022-06-01	1.895	1.915	1.873	1.900	1.730	8,824,854
2022-05-31	1.890	1.950	1.890	1.940	1.766	8,477,115
2022-05-30	1.910	1.958	1.880	1.950	1.775	4,167,533
2022-05-27	1.920	1.960	1.875	1.905	1.734	3,874,627
2022-05-26	1.940	1.950	1.880	1.905	1.734	8,228,285
2022-05-25	1.900	1.978	1.895	1.960	1.784	8,488,009
2022-05-24	1.840	1.890	1.823	1.875	1.707	5,866,124
2022-05-23	1.830	1.835	1.795	1.815	1.652	3,589,215
2022-05-20	1.785	1.825	1.780	1.810	1.648	4,461,659
2022-05-19	1.730	1.783	1.730	1.750	1.593	5,551,016
2022-05-18	1.745	1.760	1.720	1.740	1.584	2,311,280
2022-05-17	1.720	1.765	1.715	1.750	1.593	4,642,924
2022-05-16	1.700	1.745	1.675	1.695	1.543	4,807,407
2022-05-13	1.625	1.710	1.620	1.710	1.557	4,290,432
2022-05-12	1.760	1.760	1.675	1.695	1.543	7,775,551
2022-05-11	1.690	1.770	1.620	1.760	1.602	3,493,832
2022-05-10	1.785	1.790	1.715	1.785	1.625	7,505,381
2022-05-09	1.915	1.918	1.815	1.830	1.666	3,357,719
2022-05-06	1.990	1.995	1.920	1.940	1.766	4,462,164
2022-05-05	1.970	2.050	1.965	2.020	1.839	5,949,187
2022-05-04	1.950	1.970	1.925	1.940	1.766	3,341,732
2022-05-03	1.910	1.973	1.895	1.945	1.770	3,105,914
2022-05-02	1.940	1.965	1.905	1.960	1.784	3,971,992
2022-04-29	1.930	2.020	1.920	1.985	1.807	5,810,219
2022-04-28	1.915	1.915	1.875	1.910	1.739	5,585,760
2022-04-27	1.895	1.930	1.870	1.880	1.711	4,389,572
2022-04-26	1.850	1.900	1.840	1.880	1.711	5,415,443
2022-04-22	1.915	1.940	1.905	1.930	1.757	2,867,431
2022-04-21	2.000	2.030	1.950	1.975	1.798	3,109,171

← NewerPage 19 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.