Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.580 | 3.620 | 3.560 | 3.560 | 3.442 | 4,132,595 |
| 2025-08-13 | 3.560 | 3.590 | 3.530 | 3.580 | 3.461 | 3,797,099 |
| 2025-08-12 | 3.510 | 3.580 | 3.490 | 3.530 | 3.413 | 4,412,502 |
| 2025-08-11 | 3.550 | 3.570 | 3.510 | 3.520 | 3.403 | 2,791,758 |
| 2025-08-08 | 3.580 | 3.600 | 3.530 | 3.570 | 3.451 | 4,177,002 |
| 2025-08-07 | 3.510 | 3.580 | 3.510 | 3.550 | 3.432 | 3,979,453 |
| 2025-08-06 | 3.490 | 3.570 | 3.490 | 3.500 | 3.384 | 5,643,253 |
| 2025-08-05 | 3.440 | 3.440 | 3.370 | 3.410 | 3.297 | 4,421,786 |
| 2025-08-04 | 3.350 | 3.390 | 3.270 | 3.350 | 3.239 | 3,159,421 |
| 2025-08-01 | 3.250 | 3.300 | 3.200 | 3.260 | 3.152 | 3,519,517 |
| 2025-07-31 | 3.320 | 3.320 | 3.230 | 3.270 | 3.161 | 5,495,484 |
| 2025-07-30 | 3.380 | 3.400 | 3.300 | 3.370 | 3.258 | 5,644,740 |
| 2025-07-29 | 3.300 | 3.420 | 3.230 | 3.410 | 3.297 | 4,412,789 |
| 2025-07-28 | 3.510 | 3.570 | 3.430 | 3.480 | 3.364 | 4,381,395 |
| 2025-07-25 | 3.630 | 3.650 | 3.560 | 3.560 | 3.442 | 3,122,196 |
| 2025-07-24 | 3.650 | 3.720 | 3.600 | 3.650 | 3.529 | 4,855,091 |
| 2025-07-23 | 3.710 | 3.735 | 3.690 | 3.700 | 3.577 | 4,354,844 |
| 2025-07-22 | 3.630 | 3.710 | 3.620 | 3.670 | 3.548 | 4,097,539 |
| 2025-07-21 | 3.580 | 3.590 | 3.505 | 3.530 | 3.413 | 2,702,258 |
| 2025-07-18 | 3.560 | 3.630 | 3.560 | 3.600 | 3.480 | 2,569,464 |
| 2025-07-17 | 3.660 | 3.660 | 3.560 | 3.570 | 3.451 | 3,343,779 |
| 2025-07-16 | 3.610 | 3.650 | 3.540 | 3.590 | 3.471 | 4,170,892 |
| 2025-07-15 | 3.640 | 3.660 | 3.575 | 3.650 | 3.529 | 4,097,909 |
| 2025-07-14 | 3.620 | 3.680 | 3.565 | 3.590 | 3.471 | 3,536,169 |
| 2025-07-11 | 3.560 | 3.595 | 3.510 | 3.540 | 3.422 | 3,082,178 |
| 2025-07-10 | 3.530 | 3.600 | 3.480 | 3.560 | 3.442 | 3,910,473 |
| 2025-07-09 | 3.500 | 3.530 | 3.400 | 3.450 | 3.335 | 5,759,743 |
| 2025-07-08 | 3.480 | 3.570 | 3.480 | 3.530 | 3.413 | 4,944,265 |
| 2025-07-07 | 3.540 | 3.540 | 3.420 | 3.450 | 3.335 | 2,214,767 |
| 2025-07-04 | 3.540 | 3.560 | 3.440 | 3.470 | 3.355 | 2,255,263 |
| 2025-07-03 | 3.470 | 3.515 | 3.410 | 3.500 | 3.384 | 2,940,790 |
| 2025-07-02 | 3.470 | 3.515 | 3.460 | 3.480 | 3.364 | 3,483,197 |
| 2025-07-01 | 3.500 | 3.530 | 3.405 | 3.480 | 3.364 | 6,534,504 |
| 2025-06-30 | 3.350 | 3.440 | 3.340 | 3.400 | 3.287 | 4,274,138 |
| 2025-06-27 | 3.420 | 3.435 | 3.350 | 3.360 | 3.248 | 5,523,469 |
| 2025-06-26 | 3.390 | 3.395 | 3.320 | 3.370 | 3.258 | 6,444,713 |
| 2025-06-25 | 3.460 | 3.490 | 3.350 | 3.370 | 3.258 | 8,850,314 |
| 2025-06-24 | 3.540 | 3.550 | 3.470 | 3.490 | 3.374 | 7,788,470 |
| 2025-06-23 | 3.540 | 3.610 | 3.495 | 3.500 | 3.384 | 4,544,841 |
| 2025-06-20 | 3.560 | 3.610 | 3.515 | 3.540 | 3.422 | 31,591,384 |
| 2025-06-19 | 3.550 | 3.600 | 3.500 | 3.560 | 3.442 | 9,225,522 |
| 2025-06-18 | 3.780 | 3.810 | 3.670 | 3.700 | 3.577 | 10,535,469 |
| 2025-06-17 | 3.780 | 3.870 | 3.780 | 3.820 | 3.693 | 6,029,379 |
| 2025-06-16 | 3.980 | 3.980 | 3.760 | 3.770 | 3.645 | 5,424,808 |
| 2025-06-13 | 3.800 | 3.880 | 3.780 | 3.860 | 3.732 | 4,275,164 |
| 2025-06-12 | 3.620 | 3.800 | 3.620 | 3.760 | 3.635 | 16,735,085 |
| 2025-06-11 | 3.680 | 3.725 | 3.580 | 3.620 | 3.500 | 6,823,282 |
| 2025-06-10 | 3.770 | 3.860 | 3.750 | 3.850 | 3.722 | 6,275,208 |
| 2025-06-06 | 3.950 | 4.000 | 3.890 | 3.930 | 3.799 | 3,971,820 |
| 2025-06-05 | 4.080 | 4.080 | 3.920 | 3.940 | 3.809 | 3,925,440 |
| 2025-06-04 | 3.950 | 4.000 | 3.920 | 3.960 | 3.828 | 4,183,957 |
| 2025-06-03 | 4.130 | 4.130 | 3.980 | 4.000 | 3.867 | 5,773,234 |
| 2025-06-02 | 3.900 | 3.940 | 3.870 | 3.880 | 3.751 | 3,079,585 |
| 2025-05-30 | 3.780 | 3.900 | 3.780 | 3.890 | 3.761 | 6,563,609 |
| 2025-05-29 | 3.760 | 3.870 | 3.740 | 3.820 | 3.693 | 3,491,782 |
| 2025-05-28 | 3.780 | 3.855 | 3.770 | 3.800 | 3.674 | 4,515,004 |
| 2025-05-27 | 3.770 | 3.815 | 3.760 | 3.760 | 3.635 | 3,286,566 |
| 2025-05-26 | 3.780 | 3.810 | 3.750 | 3.790 | 3.664 | 3,645,388 |
| 2025-05-23 | 3.700 | 3.790 | 3.700 | 3.750 | 3.625 | 5,286,386 |
| 2025-05-22 | 3.700 | 3.780 | 3.700 | 3.750 | 3.625 | 6,237,265 |
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.