Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.720	2.730	2.605	2.630	2.522	5,610,442
2024-11-22	2.690	2.715	2.680	2.680	2.570	2,501,916
2024-11-21	2.680	2.690	2.645	2.670	2.560	4,556,322
2024-11-20	2.610	2.675	2.610	2.640	2.531	3,053,393
2024-11-19	2.590	2.650	2.585	2.600	2.493	7,293,572
2024-11-18	2.540	2.590	2.520	2.530	2.426	5,964,561
2024-11-15	2.520	2.540	2.500	2.530	2.426	7,656,456
2024-11-14	2.520	2.520	2.450	2.470	2.368	6,138,866
2024-11-13	2.520	2.530	2.490	2.520	2.416	8,252,416
2024-11-12	2.520	2.550	2.470	2.510	2.407	7,458,683
2024-11-11	2.560	2.635	2.540	2.590	2.484	6,528,051
2024-11-08	2.600	2.640	2.575	2.590	2.484	4,781,853
2024-11-07	2.640	2.650	2.520	2.550	2.445	8,515,458
2024-11-06	2.820	2.820	2.725	2.740	2.627	3,683,938
2024-11-05	2.760	2.820	2.760	2.790	2.675	5,429,310
2024-11-04	2.840	2.840	2.790	2.820	2.704	5,127,931
2024-11-01	2.820	2.840	2.790	2.820	2.704	4,870,460
2024-10-31	2.850	2.880	2.820	2.870	2.752	6,705,945
2024-10-30	2.920	2.950	2.860	2.870	2.752	6,662,274
2024-10-29	2.850	2.910	2.810	2.900	2.781	4,844,350
2024-10-28	2.890	2.920	2.820	2.840	2.723	7,169,138
2024-10-25	2.900	2.970	2.890	2.960	2.838	4,023,438
2024-10-24	2.890	2.960	2.850	2.940	2.819	5,158,834
2024-10-23	2.940	3.000	2.940	2.980	2.857	3,774,554
2024-10-22	2.960	2.970	2.920	2.930	2.810	4,716,811
2024-10-21	2.910	2.970	2.905	2.960	2.838	3,770,984
2024-10-18	2.870	2.890	2.810	2.840	2.723	4,431,563
2024-10-17	2.800	2.850	2.800	2.850	2.733	4,154,923
2024-10-16	2.810	2.840	2.790	2.810	2.694	2,897,563
2024-10-15	2.760	2.790	2.740	2.770	2.656	2,872,212
2024-10-14	2.720	2.760	2.700	2.750	2.637	3,058,699
2024-10-11	2.690	2.700	2.650	2.690	2.579	3,290,775
2024-10-10	2.580	2.620	2.570	2.620	2.512	2,723,948
2024-10-09	2.550	2.605	2.525	2.580	2.474	4,432,582
2024-10-08	2.520	2.580	2.510	2.540	2.436	5,722,859
2024-10-07	2.560	2.570	2.485	2.540	2.436	3,573,757
2024-10-04	2.520	2.580	2.500	2.580	2.474	4,013,971
2024-10-03	2.580	2.590	2.530	2.540	2.436	2,718,270
2024-10-02	2.610	2.620	2.560	2.560	2.455	3,432,400
2024-10-01	2.550	2.580	2.540	2.580	2.474	3,499,782
2024-09-30	2.580	2.620	2.570	2.610	2.503	5,660,202
2024-09-27	2.640	2.670	2.640	2.670	2.560	2,706,728
2024-09-26	2.660	2.690	2.630	2.680	2.570	3,357,631
2024-09-25	2.710	2.730	2.630	2.650	2.541	4,609,483
2024-09-24	2.610	2.640	2.595	2.640	2.531	3,177,942
2024-09-23	2.640	2.660	2.610	2.620	2.512	4,211,107
2024-09-20	2.620	2.650	2.590	2.620	2.512	6,383,149
2024-09-19	2.560	2.630	2.530	2.630	2.522	4,553,026
2024-09-18	2.500	2.560	2.500	2.550	2.445	5,121,655
2024-09-17	2.560	2.600	2.540	2.570	2.464	5,898,055
2024-09-16	2.630	2.645	2.500	2.520	2.416	7,414,951
2024-09-13	2.510	2.600	2.480	2.590	2.484	8,099,113
2024-09-12	2.370	2.370	2.310	2.350	2.253	8,157,363
2024-09-11	2.370	2.400	2.310	2.330	2.234	5,032,617
2024-09-10	2.400	2.410	2.320	2.340	2.244	5,396,339
2024-09-09	2.380	2.395	2.350	2.360	2.263	4,072,373
2024-09-06	2.460	2.500	2.440	2.440	2.304	4,006,042
2024-09-05	2.420	2.460	2.410	2.450	2.313	5,181,494
2024-09-04	2.490	2.490	2.410	2.410	2.275	3,797,539
2024-09-03	2.500	2.560	2.490	2.530	2.389	3,262,230

← NewerPage 9 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.