Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.910 | 4.970 | 4.700 | 4.760 | 4.697 | 3,398,428 |
| 2026-07-23 | 5.030 | 5.100 | 4.990 | 5.040 | 4.973 | 3,324,334 |
| 2026-07-22 | 4.890 | 5.000 | 4.830 | 4.950 | 4.884 | 3,182,301 |
| 2026-07-21 | 4.670 | 4.790 | 4.635 | 4.790 | 4.726 | 3,336,711 |
| 2026-07-20 | 4.680 | 4.710 | 4.570 | 4.640 | 4.578 | 5,941,186 |
| 2026-07-17 | 4.700 | 4.730 | 4.640 | 4.650 | 4.588 | 2,544,779 |
| 2026-07-16 | 4.820 | 4.850 | 4.750 | 4.800 | 4.736 | 3,668,016 |
| 2026-07-15 | 4.810 | 4.870 | 4.780 | 4.820 | 4.756 | 3,737,413 |
| 2026-07-14 | 4.830 | 4.850 | 4.670 | 4.850 | 4.786 | 3,892,143 |
| 2026-07-13 | 4.890 | 4.910 | 4.810 | 4.840 | 4.776 | 3,098,117 |
| 2026-07-10 | 4.950 | 4.970 | 4.880 | 4.940 | 4.874 | 3,715,023 |
| 2026-07-09 | 4.830 | 4.900 | 4.760 | 4.840 | 4.776 | 3,659,086 |
| 2026-07-08 | 4.880 | 4.925 | 4.775 | 4.910 | 4.845 | 4,486,715 |
| 2026-07-07 | 5.090 | 5.120 | 4.970 | 4.970 | 4.904 | 3,127,447 |
| 2026-07-06 | 5.200 | 5.230 | 5.110 | 5.170 | 5.101 | 3,611,523 |
| 2026-07-03 | 5.040 | 5.265 | 5.000 | 5.220 | 5.151 | 4,070,004 |
| 2026-07-02 | 4.840 | 4.910 | 4.760 | 4.870 | 4.805 | 5,806,119 |
| 2026-07-01 | 4.840 | 4.840 | 4.680 | 4.800 | 4.736 | 3,846,459 |
| 2026-06-30 | 5.120 | 5.130 | 4.800 | 4.800 | 4.736 | 6,461,533 |
| 2026-06-29 | 5.280 | 5.300 | 5.100 | 5.160 | 5.091 | 3,858,974 |
| 2026-06-26 | 5.060 | 5.160 | 5.020 | 5.150 | 5.082 | 3,890,546 |
| 2026-06-25 | 5.100 | 5.100 | 4.940 | 4.970 | 4.904 | 4,001,807 |
| 2026-06-24 | 5.250 | 5.280 | 5.140 | 5.180 | 5.111 | 8,391,226 |
| 2026-06-23 | 5.500 | 5.510 | 5.280 | 5.300 | 5.230 | 3,870,610 |
| 2026-06-22 | 5.410 | 5.590 | 5.395 | 5.430 | 5.358 | 2,802,750 |
| 2026-06-19 | 5.430 | 5.515 | 5.390 | 5.450 | 5.378 | 13,353,693 |
| 2026-06-18 | 5.530 | 5.590 | 5.480 | 5.540 | 5.466 | 3,429,855 |
| 2026-06-17 | 5.520 | 5.630 | 5.480 | 5.630 | 5.555 | 3,560,226 |
| 2026-06-16 | 5.260 | 5.410 | 5.260 | 5.390 | 5.318 | 3,756,303 |
| 2026-06-15 | 5.120 | 5.360 | 5.050 | 5.310 | 5.239 | 5,127,070 |
| 2026-06-12 | 4.840 | 4.890 | 4.800 | 4.880 | 4.815 | 5,422,484 |
| 2026-06-11 | 4.490 | 4.660 | 4.435 | 4.660 | 4.598 | 3,988,378 |
| 2026-06-10 | 4.660 | 4.800 | 4.620 | 4.670 | 4.608 | 6,172,145 |
| 2026-06-09 | 4.510 | 4.800 | 4.430 | 4.800 | 4.736 | 8,622,151 |
| 2026-06-05 | 5.110 | 5.110 | 4.990 | 5.010 | 4.943 | 1,889,250 |
| 2026-06-04 | 5.140 | 5.140 | 5.000 | 5.070 | 5.003 | 5,245,429 |
| 2026-06-03 | 5.120 | 5.200 | 5.110 | 5.140 | 5.072 | 2,908,215 |
| 2026-06-02 | 5.100 | 5.190 | 5.005 | 5.190 | 5.121 | 3,795,814 |
| 2026-06-01 | 5.230 | 5.235 | 5.140 | 5.180 | 5.111 | 2,358,549 |
| 2026-05-29 | 5.140 | 5.190 | 5.090 | 5.170 | 5.101 | 4,261,970 |
| 2026-05-28 | 5.210 | 5.280 | 4.810 | 4.860 | 4.795 | 4,517,426 |
| 2026-05-27 | 5.430 | 5.460 | 5.380 | 5.380 | 5.309 | 3,351,336 |
| 2026-05-26 | 5.420 | 5.440 | 5.350 | 5.380 | 5.309 | 1,923,866 |
| 2026-05-25 | 5.320 | 5.450 | 5.320 | 5.410 | 5.338 | 2,007,575 |
| 2026-05-22 | 5.250 | 5.330 | 5.180 | 5.240 | 5.170 | 3,989,360 |
| 2026-05-21 | 5.350 | 5.450 | 5.240 | 5.250 | 5.180 | 3,495,004 |
| 2026-05-20 | 5.330 | 5.340 | 5.140 | 5.150 | 5.082 | 4,886,921 |
| 2026-05-19 | 5.480 | 5.480 | 5.350 | 5.380 | 5.309 | 2,490,195 |
| 2026-05-18 | 5.440 | 5.510 | 5.320 | 5.370 | 5.299 | 3,244,454 |
| 2026-05-15 | 5.600 | 5.645 | 5.490 | 5.530 | 5.457 | 3,890,433 |
| 2026-05-14 | 5.650 | 5.660 | 5.580 | 5.640 | 5.565 | 3,068,671 |
| 2026-05-13 | 5.520 | 5.670 | 5.500 | 5.650 | 5.575 | 3,184,843 |
| 2026-05-12 | 5.600 | 5.670 | 5.520 | 5.530 | 5.457 | 3,402,490 |
| 2026-05-11 | 5.520 | 5.590 | 5.470 | 5.470 | 5.397 | 3,436,143 |
| 2026-05-08 | 5.480 | 5.600 | 5.470 | 5.520 | 5.447 | 3,379,155 |
| 2026-05-07 | 5.600 | 5.610 | 5.500 | 5.570 | 5.496 | 8,129,406 |
| 2026-05-06 | 5.380 | 5.430 | 5.210 | 5.430 | 5.358 | 4,082,026 |
| 2026-05-05 | 5.350 | 5.410 | 5.310 | 5.370 | 5.299 | 2,461,031 |
| 2026-05-04 | 5.370 | 5.470 | 5.340 | 5.440 | 5.368 | 1,840,436 |
| 2026-05-01 | 5.530 | 5.610 | 5.390 | 5.400 | 5.328 | 3,198,771 |
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.