Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.000	2.030	1.950	1.975	1.798	3,109,171
2022-04-20	2.010	2.030	1.965	1.975	1.798	4,183,673
2022-04-19	2.000	2.090	2.000	2.030	1.848	6,901,708
2022-04-14	1.965	1.995	1.950	1.990	1.811	4,977,141
2022-04-13	1.920	1.940	1.900	1.935	1.761	3,490,666
2022-04-12	1.880	1.910	1.865	1.895	1.725	3,864,743
2022-04-11	1.790	1.870	1.790	1.870	1.702	8,875,148
2022-04-08	1.795	1.800	1.755	1.785	1.625	3,770,629
2022-04-07	1.775	1.775	1.750	1.755	1.598	3,904,875
2022-04-06	1.785	1.810	1.738	1.745	1.588	6,656,502
2022-04-05	1.860	1.880	1.820	1.850	1.684	5,781,477
2022-04-04	1.875	1.900	1.865	1.895	1.725	5,601,701
2022-04-01	1.925	1.940	1.840	1.855	1.689	5,829,844
2022-03-31	1.970	1.993	1.955	1.960	1.784	5,463,148
2022-03-30	1.940	1.980	1.895	1.950	1.775	6,270,290
2022-03-29	1.930	1.950	1.895	1.950	1.775	4,853,972
2022-03-28	1.950	1.965	1.925	1.930	1.757	4,313,096
2022-03-25	1.890	1.965	1.880	1.950	1.775	6,799,455
2022-03-24	1.905	1.920	1.885	1.890	1.720	4,711,406
2022-03-23	1.940	1.940	1.885	1.890	1.720	4,855,374
2022-03-22	1.935	1.970	1.935	1.940	1.766	3,519,788
2022-03-21	1.950	1.955	1.880	1.915	1.743	4,961,929
2022-03-18	1.900	1.950	1.875	1.940	1.766	18,437,371
2022-03-17	1.910	1.935	1.875	1.880	1.711	5,177,394
2022-03-16	1.815	1.910	1.785	1.880	1.711	6,427,694
2022-03-15	1.880	1.890	1.835	1.860	1.693	5,981,945
2022-03-14	1.890	1.953	1.890	1.930	1.757	6,053,288
2022-03-11	1.940	1.950	1.870	1.900	1.730	7,658,919
2022-03-10	1.885	1.933	1.865	1.910	1.739	6,936,972
2022-03-09	1.925	1.950	1.875	1.920	1.748	9,660,038
2022-03-08	1.990	2.020	1.850	1.875	1.707	11,711,264
2022-03-07	1.870	1.925	1.870	1.905	1.734	8,827,724
2022-03-04	1.765	1.830	1.745	1.820	1.649	10,657,824
2022-03-03	1.735	1.790	1.735	1.765	1.599	9,031,460
2022-03-02	1.720	1.765	1.705	1.750	1.586	18,031,187
2022-03-01	1.720	1.730	1.670	1.690	1.532	13,527,813
2022-02-28	1.755	1.825	1.710	1.825	1.654	12,329,581
2022-02-25	1.720	1.790	1.685	1.740	1.577	8,883,150
2022-02-24	1.610	1.840	1.610	1.785	1.618	12,760,489
2022-02-23	1.650	1.650	1.530	1.590	1.441	6,809,735
2022-02-22	1.640	1.655	1.610	1.630	1.477	5,737,755
2022-02-21	1.650	1.685	1.640	1.650	1.495	7,421,791
2022-02-18	1.630	1.675	1.625	1.640	1.486	7,931,963
2022-02-17	1.570	1.595	1.540	1.585	1.436	5,810,639
2022-02-16	1.530	1.545	1.510	1.540	1.396	2,857,541
2022-02-15	1.585	1.590	1.545	1.565	1.418	5,944,342
2022-02-14	1.540	1.590	1.530	1.545	1.400	8,843,589
2022-02-11	1.500	1.510	1.470	1.470	1.332	5,663,423
2022-02-10	1.520	1.565	1.505	1.555	1.409	15,136,074
2022-02-09	1.475	1.520	1.468	1.520	1.377	7,726,085
2022-02-08	1.570	1.570	1.480	1.485	1.346	7,797,340
2022-02-07	1.490	1.535	1.490	1.530	1.387	2,988,164
2022-02-04	1.475	1.530	1.470	1.530	1.387	3,164,901
2022-02-03	1.500	1.530	1.500	1.505	1.364	2,860,036
2022-02-02	1.510	1.570	1.510	1.545	1.400	3,660,481
2022-02-01	1.460	1.515	1.445	1.500	1.359	5,489,609
2022-01-31	1.480	1.485	1.425	1.455	1.319	4,500,974
2022-01-28	1.485	1.495	1.428	1.470	1.332	10,790,191
2022-01-27	1.535	1.543	1.465	1.485	1.346	8,043,563
2022-01-25	1.520	1.570	1.480	1.500	1.359	6,848,989

← NewerPage 20 of 22 · 1,265 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.