Perseus Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.890	2.930	2.875	2.900	2.781	3,663,987
2025-02-20	2.840	2.915	2.830	2.900	2.781	4,519,159
2025-02-19	2.820	2.875	2.810	2.860	2.742	4,417,264
2025-02-18	2.810	2.820	2.750	2.780	2.666	2,661,364
2025-02-17	2.790	2.800	2.745	2.780	2.666	2,311,542
2025-02-14	2.850	2.855	2.815	2.840	2.723	1,659,753
2025-02-13	2.820	2.850	2.765	2.830	2.714	3,928,007
2025-02-12	2.830	2.850	2.710	2.740	2.627	6,524,120
2025-02-11	2.910	2.930	2.860	2.880	2.762	4,081,315
2025-02-10	2.840	2.880	2.840	2.870	2.752	3,229,867
2025-02-07	2.920	2.920	2.830	2.850	2.733	4,302,427
2025-02-06	2.900	2.940	2.890	2.920	2.800	3,480,303
2025-02-05	2.830	2.900	2.830	2.900	2.781	5,950,403
2025-02-04	2.860	2.880	2.830	2.840	2.723	4,321,073
2025-02-03	2.830	2.880	2.810	2.870	2.752	4,592,698
2025-01-31	2.870	2.880	2.835	2.870	2.752	3,609,061
2025-01-30	2.830	2.865	2.800	2.800	2.685	2,429,586
2025-01-29	2.870	2.870	2.820	2.830	2.714	3,707,452
2025-01-28	2.760	2.770	2.715	2.730	2.618	2,883,515
2025-01-24	2.780	2.810	2.750	2.780	2.666	2,326,333
2025-01-23	2.790	2.820	2.765	2.780	2.666	3,338,592
2025-01-22	2.780	2.830	2.760	2.830	2.714	2,907,957
2025-01-21	2.690	2.750	2.650	2.740	2.627	3,215,568
2025-01-20	2.740	2.750	2.690	2.690	2.579	2,343,766
2025-01-17	2.770	2.770	2.710	2.740	2.627	4,231,725
2025-01-16	2.760	2.775	2.740	2.760	2.647	2,152,244
2025-01-15	2.750	2.760	2.710	2.710	2.599	2,888,793
2025-01-14	2.620	2.680	2.620	2.680	2.570	5,029,599
2025-01-13	2.650	2.675	2.635	2.660	2.551	2,687,202
2025-01-10	2.640	2.660	2.610	2.650	2.541	2,754,057
2025-01-09	2.600	2.655	2.600	2.630	2.522	3,035,550
2025-01-08	2.610	2.640	2.590	2.610	2.503	4,126,461
2025-01-07	2.610	2.630	2.560	2.580	2.474	4,383,651
2025-01-06	2.610	2.660	2.595	2.610	2.503	2,389,957
2025-01-03	2.660	2.690	2.625	2.630	2.522	2,155,118
2025-01-02	2.590	2.620	2.565	2.610	2.503	1,876,782
2024-12-31	2.550	2.600	2.520	2.570	2.464	2,321,429
2024-12-30	2.580	2.595	2.550	2.580	2.474	2,134,968
2024-12-27	2.520	2.590	2.510	2.580	2.474	2,016,646
2024-12-24	2.590	2.590	2.520	2.540	2.436	1,659,267
2024-12-23	2.600	2.610	2.560	2.590	2.484	3,193,760
2024-12-20	2.620	2.620	2.555	2.600	2.493	13,077,674
2024-12-19	2.650	2.655	2.600	2.650	2.541	5,950,729
2024-12-18	2.610	2.695	2.610	2.680	2.570	4,327,444
2024-12-17	2.650	2.710	2.650	2.690	2.579	2,022,635
2024-12-16	2.710	2.750	2.670	2.670	2.560	3,467,426
2024-12-13	2.750	2.770	2.720	2.740	2.627	2,862,715
2024-12-12	2.900	2.900	2.800	2.800	2.685	3,564,751
2024-12-11	2.780	2.810	2.740	2.780	2.666	3,884,587
2024-12-10	2.780	2.800	2.735	2.770	2.656	3,609,300
2024-12-09	2.730	2.740	2.670	2.710	2.599	3,944,086
2024-12-06	2.770	2.790	2.740	2.740	2.627	2,988,685
2024-12-05	2.700	2.800	2.660	2.800	2.685	4,963,388
2024-12-04	2.650	2.660	2.605	2.630	2.522	2,918,926
2024-12-03	2.620	2.620	2.560	2.600	2.493	3,749,782
2024-12-02	2.650	2.660	2.580	2.590	2.484	2,079,909
2024-11-29	2.650	2.655	2.590	2.640	2.531	1,676,836
2024-11-28	2.580	2.630	2.580	2.620	2.512	2,501,937
2024-11-27	2.650	2.685	2.635	2.650	2.541	4,769,515
2024-11-26	2.580	2.610	2.545	2.580	2.474	4,879,921

← NewerPage 8 of 22 · 1,268 trading daysOlder →

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.