Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.620 | 3.725 | 3.570 | 3.720 | 3.596 | 6,433,062 |
| 2025-05-20 | 3.410 | 3.470 | 3.375 | 3.390 | 3.277 | 2,817,536 |
| 2025-05-19 | 3.380 | 3.410 | 3.350 | 3.400 | 3.287 | 2,826,167 |
| 2025-05-16 | 3.370 | 3.430 | 3.350 | 3.360 | 3.248 | 4,137,140 |
| 2025-05-15 | 3.290 | 3.300 | 3.220 | 3.240 | 3.132 | 5,935,722 |
| 2025-05-14 | 3.280 | 3.340 | 3.270 | 3.320 | 3.210 | 5,354,900 |
| 2025-05-13 | 3.350 | 3.350 | 3.160 | 3.280 | 3.171 | 12,774,981 |
| 2025-05-12 | 3.620 | 3.650 | 3.540 | 3.560 | 3.442 | 6,187,589 |
| 2025-05-09 | 3.560 | 3.620 | 3.540 | 3.610 | 3.490 | 3,835,350 |
| 2025-05-08 | 3.580 | 3.660 | 3.570 | 3.630 | 3.509 | 5,903,337 |
| 2025-05-07 | 3.680 | 3.690 | 3.530 | 3.580 | 3.461 | 6,221,721 |
| 2025-05-06 | 3.490 | 3.570 | 3.460 | 3.560 | 3.442 | 6,353,065 |
| 2025-05-05 | 3.320 | 3.390 | 3.310 | 3.380 | 3.268 | 6,045,670 |
| 2025-05-02 | 3.360 | 3.400 | 3.290 | 3.400 | 3.287 | 5,315,425 |
| 2025-05-01 | 3.390 | 3.440 | 3.340 | 3.370 | 3.258 | 6,085,054 |
| 2025-04-30 | 3.320 | 3.380 | 3.310 | 3.350 | 3.239 | 6,568,928 |
| 2025-04-29 | 3.300 | 3.360 | 3.270 | 3.330 | 3.219 | 4,277,747 |
| 2025-04-28 | 3.240 | 3.290 | 3.220 | 3.230 | 3.123 | 5,924,325 |
| 2025-04-24 | 3.330 | 3.370 | 3.295 | 3.320 | 3.210 | 5,601,465 |
| 2025-04-23 | 3.460 | 3.470 | 3.275 | 3.290 | 3.181 | 8,264,195 |
| 2025-04-22 | 3.520 | 3.610 | 3.510 | 3.590 | 3.471 | 5,117,408 |
| 2025-04-17 | 3.570 | 3.590 | 3.470 | 3.500 | 3.384 | 5,523,534 |
| 2025-04-16 | 3.480 | 3.530 | 3.460 | 3.500 | 3.384 | 5,011,120 |
| 2025-04-15 | 3.390 | 3.470 | 3.370 | 3.450 | 3.335 | 3,953,154 |
| 2025-04-14 | 3.420 | 3.485 | 3.420 | 3.440 | 3.326 | 5,956,982 |
| 2025-04-11 | 3.380 | 3.415 | 3.355 | 3.380 | 3.268 | 5,433,561 |
| 2025-04-10 | 3.290 | 3.345 | 3.260 | 3.320 | 3.210 | 4,045,792 |
| 2025-04-09 | 3.150 | 3.170 | 3.090 | 3.120 | 3.016 | 4,283,783 |
| 2025-04-08 | 3.100 | 3.190 | 3.100 | 3.190 | 3.084 | 6,505,254 |
| 2025-04-07 | 2.980 | 3.125 | 2.930 | 3.120 | 3.016 | 7,634,524 |
| 2025-04-04 | 3.250 | 3.305 | 3.235 | 3.250 | 3.142 | 4,865,473 |
| 2025-04-03 | 3.270 | 3.340 | 3.250 | 3.300 | 3.190 | 4,801,916 |
| 2025-04-02 | 3.410 | 3.410 | 3.280 | 3.300 | 3.190 | 3,431,718 |
| 2025-04-01 | 3.370 | 3.400 | 3.350 | 3.370 | 3.258 | 4,866,387 |
| 2025-03-31 | 3.330 | 3.370 | 3.300 | 3.330 | 3.219 | 5,903,492 |
| 2025-03-28 | 3.270 | 3.340 | 3.260 | 3.340 | 3.229 | 4,490,512 |
| 2025-03-27 | 3.230 | 3.260 | 3.220 | 3.240 | 3.132 | 3,424,749 |
| 2025-03-26 | 3.230 | 3.270 | 3.210 | 3.230 | 3.123 | 5,161,977 |
| 2025-03-25 | 3.110 | 3.220 | 3.110 | 3.200 | 3.094 | 3,744,670 |
| 2025-03-24 | 3.170 | 3.195 | 3.140 | 3.150 | 3.045 | 3,368,451 |
| 2025-03-21 | 3.190 | 3.220 | 3.150 | 3.180 | 3.074 | 14,918,310 |
| 2025-03-20 | 3.130 | 3.230 | 3.130 | 3.190 | 3.084 | 6,274,481 |
| 2025-03-19 | 3.170 | 3.175 | 3.110 | 3.120 | 3.016 | 3,886,796 |
| 2025-03-18 | 3.170 | 3.190 | 3.120 | 3.160 | 3.055 | 4,192,534 |
| 2025-03-17 | 3.100 | 3.185 | 3.080 | 3.130 | 3.026 | 6,495,744 |
| 2025-03-14 | 3.240 | 3.265 | 3.175 | 3.180 | 3.074 | 4,724,774 |
| 2025-03-13 | 3.050 | 3.150 | 3.050 | 3.140 | 3.036 | 4,604,311 |
| 2025-03-12 | 3.050 | 3.100 | 3.000 | 3.020 | 2.920 | 6,599,387 |
| 2025-03-11 | 3.020 | 3.040 | 2.890 | 2.970 | 2.871 | 7,436,568 |
| 2025-03-10 | 3.040 | 3.090 | 3.030 | 3.070 | 2.968 | 4,561,371 |
| 2025-03-07 | 3.040 | 3.100 | 3.020 | 3.060 | 2.934 | 3,846,182 |
| 2025-03-06 | 3.050 | 3.120 | 3.050 | 3.120 | 2.992 | 3,610,720 |
| 2025-03-05 | 3.040 | 3.050 | 2.990 | 3.040 | 2.915 | 3,366,277 |
| 2025-03-04 | 3.010 | 3.060 | 2.980 | 3.010 | 2.886 | 4,662,806 |
| 2025-03-03 | 2.940 | 3.035 | 2.930 | 3.020 | 2.896 | 3,838,366 |
| 2025-02-28 | 2.960 | 2.965 | 2.910 | 2.930 | 2.810 | 6,929,452 |
| 2025-02-27 | 3.010 | 3.120 | 3.000 | 3.020 | 2.896 | 4,076,112 |
| 2025-02-26 | 2.990 | 3.000 | 2.940 | 2.980 | 2.857 | 4,451,790 |
| 2025-02-25 | 2.900 | 3.030 | 2.895 | 3.020 | 2.896 | 6,459,611 |
| 2025-02-24 | 2.840 | 2.870 | 2.810 | 2.870 | 2.752 | 3,271,319 |
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.