Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.530	1.530	1.500	1.505	1.364	2,619,931
2022-01-21	1.510	1.545	1.505	1.545	1.400	4,812,143
2022-01-20	1.545	1.590	1.535	1.570	1.423	4,431,929
2022-01-19	1.510	1.515	1.465	1.480	1.341	3,588,919
2022-01-18	1.505	1.543	1.490	1.520	1.377	4,023,464
2022-01-17	1.570	1.570	1.498	1.500	1.359	2,794,632
2022-01-14	1.550	1.605	1.535	1.580	1.432	2,892,466
2022-01-13	1.570	1.575	1.545	1.555	1.409	2,357,607
2022-01-12	1.555	1.570	1.550	1.560	1.414	2,213,840
2022-01-11	1.525	1.555	1.520	1.535	1.391	1,946,986
2022-01-10	1.520	1.535	1.508	1.520	1.377	2,027,052
2022-01-07	1.500	1.560	1.500	1.545	1.400	4,556,988
2022-01-06	1.590	1.590	1.530	1.530	1.387	3,852,445
2022-01-05	1.640	1.643	1.620	1.625	1.473	2,500,587
2022-01-04	1.630	1.645	1.610	1.645	1.491	2,443,721
2021-12-31	1.630	1.645	1.620	1.620	1.468	1,500,347
2021-12-30	1.620	1.630	1.605	1.615	1.464	2,191,761
2021-12-29	1.620	1.635	1.595	1.630	1.477	11,141,194
2021-12-24	1.630	1.630	1.600	1.620	1.468	515,344
2021-12-23	1.640	1.643	1.610	1.615	1.464	3,202,761
2021-12-22	1.560	1.595	1.550	1.590	1.441	2,332,814
2021-12-21	1.550	1.605	1.550	1.590	1.441	2,577,695
2021-12-20	1.560	1.580	1.540	1.565	1.418	2,850,165
2021-12-17	1.610	1.620	1.565	1.565	1.418	9,889,503
2021-12-16	1.480	1.545	1.480	1.520	1.377	4,556,831
2021-12-15	1.565	1.575	1.525	1.525	1.382	3,355,056
2021-12-14	1.580	1.620	1.575	1.600	1.450	3,112,973
2021-12-13	1.560	1.593	1.530	1.575	1.427	2,952,571
2021-12-10	1.430	1.540	1.420	1.540	1.396	5,282,740
2021-12-09	1.540	1.555	1.535	1.535	1.391	2,227,274
2021-12-08	1.500	1.563	1.495	1.555	1.409	4,713,557
2021-12-07	1.465	1.490	1.435	1.470	1.332	5,431,579
2021-12-06	1.480	1.530	1.480	1.505	1.364	5,242,501
2021-12-03	1.500	1.505	1.465	1.475	1.337	3,990,872
2021-12-02	1.525	1.545	1.505	1.510	1.368	4,642,609
2021-12-01	1.600	1.630	1.573	1.575	1.414	6,758,551
2021-11-30	1.680	1.685	1.640	1.640	1.472	4,415,727
2021-11-29	1.670	1.710	1.665	1.710	1.535	4,618,852
2021-11-26	1.670	1.695	1.655	1.685	1.512	2,511,641
2021-11-25	1.690	1.705	1.670	1.685	1.512	3,169,607
2021-11-24	1.690	1.705	1.673	1.685	1.512	2,983,827
2021-11-23	1.740	1.750	1.705	1.735	1.557	2,554,241
2021-11-22	1.800	1.805	1.755	1.760	1.580	3,365,839
2021-11-19	1.835	1.835	1.790	1.810	1.625	2,401,465
2021-11-18	1.825	1.853	1.815	1.840	1.652	6,688,823
2021-11-17	1.815	1.825	1.795	1.805	1.620	6,602,881
2021-11-16	1.815	1.845	1.795	1.830	1.643	4,183,878
2021-11-15	1.790	1.843	1.780	1.825	1.638	6,228,685
2021-11-12	1.765	1.788	1.750	1.770	1.589	5,589,527
2021-11-11	1.675	1.730	1.675	1.720	1.544	5,123,505
2021-11-10	1.640	1.655	1.625	1.655	1.486	4,761,792
2021-11-09	1.700	1.700	1.600	1.650	1.481	9,487,476
2021-11-08	1.660	1.705	1.650	1.680	1.508	6,128,374
2021-11-05	1.610	1.640	1.595	1.610	1.445	2,147,768
2021-11-04	1.575	1.590	1.565	1.580	1.418	1,362,317
2021-11-03	1.550	1.595	1.540	1.565	1.405	4,396,248
2021-11-02	1.650	1.650	1.570	1.580	1.418	1,423,807
2021-11-01	1.590	1.610	1.580	1.600	1.436	3,194,919
2021-10-29	1.575	1.603	1.530	1.580	1.418	4,339,358
2021-10-28	1.600	1.635	1.590	1.625	1.459	3,927,142

← NewerPage 21 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.