Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.480 | 5.520 | 5.430 | 5.430 | 5.358 | 7,313,069 |
| 2026-04-29 | 5.420 | 5.650 | 5.405 | 5.590 | 5.516 | 5,507,437 |
| 2026-04-28 | 5.490 | 5.580 | 5.470 | 5.510 | 5.437 | 4,347,630 |
| 2026-04-27 | 5.540 | 5.630 | 5.525 | 5.590 | 5.516 | 1,612,869 |
| 2026-04-24 | 5.550 | 5.600 | 5.490 | 5.560 | 5.486 | 3,215,710 |
| 2026-04-23 | 5.640 | 5.640 | 5.460 | 5.580 | 5.506 | 2,727,081 |
| 2026-04-22 | 5.490 | 5.600 | 5.450 | 5.590 | 5.516 | 3,301,621 |
| 2026-04-21 | 5.640 | 5.660 | 5.545 | 5.640 | 5.565 | 2,627,935 |
| 2026-04-20 | 5.590 | 5.690 | 5.500 | 5.670 | 5.595 | 1,940,266 |
| 2026-04-17 | 5.470 | 5.610 | 5.470 | 5.610 | 5.535 | 3,107,004 |
| 2026-04-16 | 5.420 | 5.640 | 5.420 | 5.620 | 5.545 | 2,447,153 |
| 2026-04-15 | 5.700 | 5.700 | 5.610 | 5.640 | 5.565 | 3,332,916 |
| 2026-04-14 | 5.580 | 5.680 | 5.510 | 5.590 | 5.516 | 2,334,330 |
| 2026-04-13 | 5.580 | 5.630 | 5.480 | 5.580 | 5.506 | 3,476,697 |
| 2026-04-10 | 5.690 | 5.700 | 5.550 | 5.670 | 5.595 | 2,723,053 |
| 2026-04-09 | 5.490 | 5.620 | 5.400 | 5.590 | 5.516 | 2,729,842 |
| 2026-04-08 | 5.600 | 5.710 | 5.560 | 5.660 | 5.585 | 3,297,670 |
| 2026-04-07 | 5.390 | 5.465 | 5.320 | 5.380 | 5.309 | 2,643,858 |
| 2026-04-02 | 5.590 | 5.610 | 5.280 | 5.280 | 5.210 | 4,650,689 |
| 2026-04-01 | 5.400 | 5.460 | 5.210 | 5.430 | 5.358 | 3,706,113 |
| 2026-03-31 | 4.990 | 5.210 | 4.900 | 5.150 | 5.082 | 3,778,388 |
| 2026-03-30 | 4.970 | 5.070 | 4.900 | 4.990 | 4.924 | 7,113,507 |
| 2026-03-27 | 4.810 | 4.950 | 4.790 | 4.940 | 4.874 | 5,649,203 |
| 2026-03-26 | 4.930 | 5.045 | 4.900 | 5.020 | 4.953 | 4,601,886 |
| 2026-03-25 | 4.860 | 5.020 | 4.835 | 5.020 | 4.953 | 5,838,714 |
| 2026-03-24 | 4.770 | 4.790 | 4.580 | 4.710 | 4.647 | 4,793,404 |
| 2026-03-23 | 4.560 | 4.670 | 4.500 | 4.560 | 4.499 | 6,114,341 |
| 2026-03-20 | 4.660 | 4.810 | 4.600 | 4.810 | 4.746 | 27,957,815 |
| 2026-03-19 | 4.900 | 4.930 | 4.670 | 4.760 | 4.697 | 8,738,042 |
| 2026-03-18 | 5.150 | 5.200 | 5.040 | 5.180 | 5.111 | 4,671,715 |
| 2026-03-17 | 5.210 | 5.230 | 5.080 | 5.220 | 5.151 | 5,007,835 |
| 2026-03-16 | 5.050 | 5.190 | 4.970 | 5.130 | 5.062 | 7,532,860 |
| 2026-03-13 | 5.390 | 5.390 | 5.260 | 5.280 | 5.210 | 8,728,870 |
| 2026-03-12 | 5.330 | 5.480 | 5.330 | 5.390 | 5.318 | 4,205,373 |
| 2026-03-11 | 5.520 | 5.560 | 5.460 | 5.500 | 5.427 | 3,356,716 |
| 2026-03-10 | 5.450 | 5.530 | 5.410 | 5.500 | 5.427 | 4,055,212 |
| 2026-03-09 | 5.570 | 5.625 | 5.280 | 5.390 | 5.318 | 4,032,952 |
| 2026-03-06 | 5.650 | 5.690 | 5.570 | 5.580 | 5.506 | 4,858,722 |
| 2026-03-05 | 5.790 | 5.890 | 5.710 | 5.780 | 5.703 | 4,936,410 |
| 2026-03-04 | 5.680 | 5.910 | 5.540 | 5.870 | 5.743 | 6,241,987 |
| 2026-03-03 | 6.060 | 6.160 | 6.015 | 6.070 | 5.938 | 4,759,067 |
| 2026-03-02 | 6.150 | 6.310 | 6.100 | 6.280 | 6.144 | 4,693,724 |
| 2026-02-27 | 5.950 | 6.160 | 5.870 | 6.000 | 5.870 | 7,009,521 |
| 2026-02-26 | 5.980 | 6.030 | 5.760 | 5.810 | 5.684 | 5,924,109 |
| 2026-02-25 | 5.980 | 6.050 | 5.910 | 6.050 | 5.919 | 2,950,741 |
| 2026-02-24 | 6.100 | 6.150 | 5.750 | 5.880 | 5.752 | 5,075,847 |
| 2026-02-23 | 6.080 | 6.090 | 5.910 | 6.030 | 5.899 | 3,685,787 |
| 2026-02-20 | 5.800 | 6.070 | 5.725 | 5.870 | 5.743 | 3,477,753 |
| 2026-02-19 | 5.700 | 5.700 | 5.600 | 5.660 | 5.537 | 2,842,360 |
| 2026-02-18 | 5.620 | 5.670 | 5.440 | 5.520 | 5.400 | 4,152,843 |
| 2026-02-17 | 5.690 | 5.700 | 5.590 | 5.620 | 5.498 | 2,105,259 |
| 2026-02-16 | 5.830 | 5.850 | 5.720 | 5.720 | 5.596 | 2,336,276 |
| 2026-02-13 | 5.580 | 5.750 | 5.510 | 5.710 | 5.586 | 2,596,845 |
| 2026-02-12 | 5.830 | 5.870 | 5.750 | 5.850 | 5.723 | 2,831,325 |
| 2026-02-11 | 5.680 | 5.870 | 5.620 | 5.840 | 5.713 | 3,409,868 |
| 2026-02-10 | 5.710 | 5.740 | 5.580 | 5.670 | 5.547 | 4,239,630 |
| 2026-02-09 | 5.550 | 5.670 | 5.470 | 5.640 | 5.518 | 4,845,591 |
| 2026-02-06 | 5.520 | 5.540 | 5.320 | 5.340 | 5.224 | 7,522,215 |
| 2026-02-05 | 5.570 | 5.640 | 5.390 | 5.510 | 5.390 | 5,948,530 |
| 2026-02-04 | 5.750 | 5.780 | 5.580 | 5.690 | 5.567 | 5,293,125 |
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.