Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.630 | 5.700 | 5.530 | 5.550 | 5.430 | 8,584,925 |
| 2026-02-02 | 5.580 | 5.680 | 5.450 | 5.630 | 5.508 | 9,974,355 |
| 2026-01-30 | 6.030 | 6.130 | 5.795 | 5.900 | 5.772 | 12,351,970 |
| 2026-01-29 | 6.370 | 6.540 | 6.280 | 6.400 | 6.261 | 5,856,905 |
| 2026-01-28 | 6.270 | 6.450 | 6.200 | 6.430 | 6.291 | 4,310,374 |
| 2026-01-27 | 6.580 | 6.600 | 6.270 | 6.290 | 6.154 | 6,911,755 |
| 2026-01-23 | 6.370 | 6.495 | 6.330 | 6.350 | 6.212 | 5,055,741 |
| 2026-01-22 | 6.250 | 6.250 | 5.980 | 6.060 | 5.929 | 5,273,577 |
| 2026-01-21 | 6.180 | 6.330 | 6.170 | 6.310 | 6.173 | 5,268,536 |
| 2026-01-20 | 6.020 | 6.080 | 5.960 | 6.070 | 5.938 | 3,938,465 |
| 2026-01-19 | 5.930 | 6.080 | 5.850 | 6.040 | 5.909 | 3,655,481 |
| 2026-01-16 | 5.930 | 5.950 | 5.735 | 5.830 | 5.704 | 5,628,424 |
| 2026-01-15 | 5.900 | 5.990 | 5.855 | 5.910 | 5.782 | 5,022,882 |
| 2026-01-14 | 5.960 | 6.000 | 5.900 | 5.960 | 5.831 | 4,163,939 |
| 2026-01-13 | 5.870 | 5.950 | 5.820 | 5.940 | 5.811 | 3,144,192 |
| 2026-01-12 | 5.800 | 5.940 | 5.770 | 5.850 | 5.723 | 3,539,122 |
| 2026-01-09 | 5.800 | 5.800 | 5.630 | 5.710 | 5.586 | 6,426,873 |
| 2026-01-08 | 5.840 | 5.860 | 5.720 | 5.720 | 5.596 | 3,559,534 |
| 2026-01-07 | 5.820 | 5.850 | 5.665 | 5.750 | 5.625 | 3,466,897 |
| 2026-01-06 | 5.770 | 5.810 | 5.665 | 5.710 | 5.586 | 1,906,672 |
| 2026-01-05 | 5.630 | 5.740 | 5.600 | 5.740 | 5.616 | 2,817,836 |
| 2026-01-02 | 5.510 | 5.660 | 5.490 | 5.640 | 5.518 | 2,422,044 |
| 2025-12-31 | 5.580 | 5.680 | 5.540 | 5.680 | 5.557 | 2,414,163 |
| 2025-12-30 | 5.450 | 5.635 | 5.230 | 5.610 | 5.488 | 2,909,393 |
| 2025-12-29 | 5.750 | 5.850 | 5.650 | 5.710 | 5.586 | 2,361,119 |
| 2025-12-24 | 5.790 | 5.820 | 5.720 | 5.730 | 5.606 | 1,880,804 |
| 2025-12-23 | 5.700 | 5.770 | 5.620 | 5.670 | 5.547 | 4,192,755 |
| 2025-12-22 | 5.640 | 5.780 | 5.545 | 5.760 | 5.635 | 3,747,499 |
| 2025-12-19 | 5.620 | 5.620 | 5.450 | 5.550 | 5.430 | 25,367,743 |
| 2025-12-18 | 5.550 | 5.620 | 5.485 | 5.560 | 5.439 | 4,190,678 |
| 2025-12-17 | 5.280 | 5.610 | 5.280 | 5.580 | 5.459 | 4,957,379 |
| 2025-12-16 | 5.560 | 5.570 | 5.355 | 5.390 | 5.273 | 6,585,099 |
| 2025-12-15 | 5.400 | 5.520 | 5.370 | 5.400 | 5.283 | 6,667,183 |
| 2025-12-12 | 5.460 | 5.520 | 5.400 | 5.440 | 5.322 | 4,276,172 |
| 2025-12-11 | 5.300 | 5.470 | 5.210 | 5.250 | 5.136 | 4,002,444 |
| 2025-12-10 | 5.310 | 5.330 | 5.200 | 5.310 | 5.195 | 5,997,053 |
| 2025-12-09 | 5.220 | 5.290 | 5.170 | 5.220 | 5.107 | 6,196,380 |
| 2025-12-08 | 5.370 | 5.390 | 5.290 | 5.300 | 5.185 | 5,129,774 |
| 2025-12-05 | 5.500 | 5.500 | 5.370 | 5.420 | 5.302 | 3,725,573 |
| 2025-12-04 | 5.490 | 5.490 | 5.350 | 5.450 | 5.332 | 3,689,098 |
| 2025-12-03 | 5.400 | 5.570 | 5.390 | 5.560 | 5.439 | 9,084,583 |
| 2025-12-02 | 5.590 | 5.780 | 5.560 | 5.720 | 5.596 | 5,071,869 |
| 2025-12-01 | 5.780 | 5.790 | 5.590 | 5.640 | 5.518 | 5,494,745 |
| 2025-11-28 | 5.580 | 5.670 | 5.560 | 5.650 | 5.527 | 4,217,991 |
| 2025-11-27 | 5.620 | 5.660 | 5.540 | 5.590 | 5.469 | 4,853,339 |
| 2025-11-26 | 5.310 | 5.510 | 5.310 | 5.500 | 5.381 | 4,386,375 |
| 2025-11-25 | 5.460 | 5.490 | 5.370 | 5.420 | 5.302 | 3,943,558 |
| 2025-11-24 | 5.250 | 5.300 | 5.220 | 5.280 | 5.165 | 4,205,286 |
| 2025-11-21 | 5.210 | 5.265 | 5.150 | 5.190 | 5.077 | 3,927,679 |
| 2025-11-20 | 5.330 | 5.445 | 5.315 | 5.400 | 5.283 | 3,929,412 |
| 2025-11-19 | 5.240 | 5.350 | 5.220 | 5.270 | 5.156 | 2,954,549 |
| 2025-11-18 | 5.260 | 5.300 | 5.150 | 5.150 | 5.038 | 5,229,029 |
| 2025-11-17 | 5.310 | 5.325 | 5.190 | 5.280 | 5.165 | 3,244,006 |
| 2025-11-14 | 5.120 | 5.230 | 5.110 | 5.230 | 5.117 | 3,943,202 |
| 2025-11-13 | 5.410 | 5.420 | 5.290 | 5.330 | 5.214 | 4,575,263 |
| 2025-11-12 | 5.240 | 5.270 | 5.145 | 5.230 | 5.117 | 4,652,234 |
| 2025-11-11 | 5.230 | 5.270 | 5.130 | 5.130 | 5.019 | 5,156,349 |
| 2025-11-10 | 4.905 | 5.040 | 4.895 | 5.020 | 4.911 | 3,881,781 |
| 2025-11-07 | 4.800 | 4.890 | 4.720 | 4.830 | 4.725 | 4,065,750 |
| 2025-11-06 | 4.730 | 4.790 | 4.720 | 4.780 | 4.676 | 5,025,665 |
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.