Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.500 | 4.670 | 4.420 | 4.670 | 4.569 | 6,587,553 |
| 2025-11-04 | 4.780 | 4.790 | 4.700 | 4.700 | 4.598 | 2,737,176 |
| 2025-11-03 | 4.810 | 4.860 | 4.710 | 4.790 | 4.686 | 4,652,027 |
| 2025-10-31 | 4.850 | 4.895 | 4.810 | 4.870 | 4.764 | 5,135,833 |
| 2025-10-30 | 4.600 | 4.745 | 4.600 | 4.700 | 4.598 | 3,957,490 |
| 2025-10-29 | 4.590 | 4.730 | 4.520 | 4.680 | 4.579 | 4,278,266 |
| 2025-10-28 | 4.580 | 4.605 | 4.480 | 4.560 | 4.461 | 8,531,952 |
| 2025-10-27 | 4.660 | 4.770 | 4.660 | 4.730 | 4.627 | 3,986,798 |
| 2025-10-24 | 4.720 | 4.770 | 4.700 | 4.730 | 4.627 | 4,149,694 |
| 2025-10-23 | 4.680 | 4.790 | 4.670 | 4.760 | 4.657 | 4,410,910 |
| 2025-10-22 | 4.780 | 4.840 | 4.570 | 4.680 | 4.579 | 9,243,591 |
| 2025-10-21 | 5.190 | 5.190 | 5.055 | 5.120 | 5.009 | 5,654,980 |
| 2025-10-20 | 4.980 | 5.010 | 4.850 | 4.970 | 4.862 | 7,415,922 |
| 2025-10-17 | 5.200 | 5.280 | 5.105 | 5.170 | 5.058 | 16,552,619 |
| 2025-10-16 | 4.980 | 5.070 | 4.930 | 5.030 | 4.921 | 4,366,118 |
| 2025-10-15 | 4.980 | 4.980 | 4.890 | 4.930 | 4.823 | 4,492,813 |
| 2025-10-14 | 4.890 | 4.960 | 4.790 | 4.870 | 4.764 | 4,925,263 |
| 2025-10-13 | 4.790 | 4.900 | 4.740 | 4.800 | 4.696 | 3,815,968 |
| 2025-10-10 | 4.700 | 4.800 | 4.610 | 4.730 | 4.627 | 3,365,657 |
| 2025-10-09 | 4.890 | 4.980 | 4.825 | 4.950 | 4.843 | 5,205,247 |
| 2025-10-08 | 4.890 | 4.930 | 4.755 | 4.910 | 4.804 | 7,746,541 |
| 2025-10-07 | 4.990 | 5.000 | 4.900 | 4.970 | 4.862 | 4,493,620 |
| 2025-10-06 | 4.920 | 5.040 | 4.900 | 4.970 | 4.862 | 3,651,645 |
| 2025-10-03 | 4.940 | 4.980 | 4.880 | 4.940 | 4.833 | 6,596,764 |
| 2025-10-02 | 4.920 | 4.990 | 4.880 | 4.940 | 4.833 | 4,760,225 |
| 2025-10-01 | 4.890 | 4.955 | 4.840 | 4.880 | 4.774 | 6,029,691 |
| 2025-09-30 | 4.860 | 4.990 | 4.860 | 4.900 | 4.794 | 11,127,789 |
| 2025-09-29 | 4.830 | 4.870 | 4.760 | 4.840 | 4.735 | 4,683,262 |
| 2025-09-26 | 4.720 | 4.840 | 4.650 | 4.740 | 4.637 | 8,281,327 |
| 2025-09-25 | 4.730 | 4.815 | 4.700 | 4.700 | 4.598 | 4,639,790 |
| 2025-09-24 | 4.730 | 4.790 | 4.700 | 4.760 | 4.657 | 6,025,221 |
| 2025-09-23 | 4.730 | 4.860 | 4.720 | 4.790 | 4.686 | 6,226,623 |
| 2025-09-22 | 4.520 | 4.690 | 4.400 | 4.680 | 4.579 | 5,770,354 |
| 2025-09-19 | 4.270 | 4.310 | 4.220 | 4.300 | 4.207 | 27,462,988 |
| 2025-09-18 | 4.190 | 4.230 | 4.140 | 4.190 | 4.099 | 3,525,995 |
| 2025-09-17 | 4.230 | 4.280 | 4.140 | 4.190 | 4.099 | 5,589,512 |
| 2025-09-16 | 4.300 | 4.340 | 4.250 | 4.260 | 4.168 | 4,144,309 |
| 2025-09-15 | 4.360 | 4.390 | 4.200 | 4.200 | 4.109 | 3,399,394 |
| 2025-09-12 | 4.320 | 4.380 | 4.280 | 4.350 | 4.256 | 5,204,282 |
| 2025-09-11 | 4.250 | 4.320 | 4.230 | 4.280 | 4.187 | 5,209,077 |
| 2025-09-10 | 4.110 | 4.180 | 4.080 | 4.160 | 4.070 | 4,741,346 |
| 2025-09-09 | 4.190 | 4.260 | 4.160 | 4.200 | 4.109 | 4,458,389 |
| 2025-09-08 | 4.370 | 4.410 | 4.220 | 4.240 | 4.099 | 5,215,280 |
| 2025-09-05 | 4.090 | 4.250 | 4.070 | 4.250 | 4.109 | 5,927,166 |
| 2025-09-04 | 4.070 | 4.120 | 4.040 | 4.100 | 3.964 | 5,809,317 |
| 2025-09-03 | 4.170 | 4.190 | 4.070 | 4.090 | 3.954 | 5,591,488 |
| 2025-09-02 | 4.120 | 4.190 | 4.015 | 4.110 | 3.973 | 6,646,428 |
| 2025-09-01 | 3.900 | 4.020 | 3.870 | 4.020 | 3.886 | 5,990,081 |
| 2025-08-29 | 3.880 | 3.890 | 3.735 | 3.780 | 3.654 | 7,065,887 |
| 2025-08-28 | 3.940 | 3.940 | 3.800 | 3.860 | 3.732 | 7,101,609 |
| 2025-08-27 | 3.810 | 3.910 | 3.810 | 3.820 | 3.693 | 5,511,694 |
| 2025-08-26 | 3.700 | 3.760 | 3.660 | 3.720 | 3.596 | 4,104,007 |
| 2025-08-25 | 3.680 | 3.750 | 3.660 | 3.720 | 3.596 | 5,944,026 |
| 2025-08-22 | 3.630 | 3.660 | 3.590 | 3.600 | 3.480 | 4,274,715 |
| 2025-08-21 | 3.560 | 3.600 | 3.490 | 3.590 | 3.471 | 3,198,651 |
| 2025-08-20 | 3.490 | 3.530 | 3.440 | 3.530 | 3.413 | 5,075,717 |
| 2025-08-19 | 3.530 | 3.570 | 3.520 | 3.570 | 3.451 | 1,662,573 |
| 2025-08-18 | 3.640 | 3.650 | 3.550 | 3.560 | 3.442 | 2,862,787 |
| 2025-08-15 | 3.570 | 3.600 | 3.540 | 3.600 | 3.480 | 3,017,015 |
| 2025-08-14 | 3.580 | 3.620 | 3.560 | 3.560 | 3.442 | 4,132,595 |
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.