Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.340	2.380	2.320	2.320	2.159	14,600
2024-08-22	2.330	2.360	2.320	2.320	2.159	15,300
2024-08-21	2.370	2.390	2.360	2.390	2.224	4,800
2024-08-20	2.400	2.420	2.370	2.390	2.224	29,600
2024-08-19	2.320	2.360	2.320	2.350	2.187	17,800
2024-08-16	2.280	2.330	2.280	2.330	2.168	51,900
2024-08-15	2.270	2.280	2.250	2.270	2.113	5,000
2024-08-14	2.280	2.290	2.230	2.290	2.131	19,600
2024-08-13	2.220	2.250	2.220	2.250	2.094	17,800
2024-08-12	2.180	2.230	2.180	2.190	2.038	35,400
2024-08-09	2.170	2.200	2.170	2.200	2.047	1,900
2024-08-08	2.150	2.200	2.110	2.160	2.010	50,600
2024-08-07	2.170	2.240	2.160	2.180	2.029	6,900
2024-08-06	2.150	2.180	2.150	2.150	2.001	29,200
2024-08-02	2.270	2.280	2.200	2.230	2.075	12,700
2024-08-01	2.270	2.270	2.250	2.260	2.103	14,200
2024-07-31	2.270	2.320	2.270	2.320	2.159	28,700
2024-07-30	2.280	2.280	2.230	2.240	2.085	13,200
2024-07-29	2.290	2.300	2.270	2.290	2.131	55,300
2024-07-26	2.300	2.300	2.280	2.290	2.131	12,200
2024-07-25	2.300	2.320	2.300	2.300	2.140	3,600
2024-07-24	2.390	2.460	2.390	2.420	2.252	34,300
2024-07-23	2.410	2.430	2.320	2.320	2.159	208,900
2024-07-22	2.420	2.440	2.410	2.440	2.271	3,300
2024-07-19	2.390	2.430	2.350	2.410	2.243	20,300
2024-07-18	2.480	2.480	2.460	2.460	2.289	2,000
2024-07-17	2.630	2.630	2.490	2.500	2.327	43,100
2024-07-16	2.510	2.590	2.510	2.570	2.392	26,100
2024-07-15	2.520	2.540	2.520	2.520	2.345	21,300
2024-07-12	2.480	2.540	2.480	2.520	2.345	31,300
2024-07-11	2.360	2.500	2.360	2.480	2.308	42,100
2024-07-10	2.270	2.370	2.270	2.320	2.159	407,200
2024-07-09	2.210	2.220	2.210	2.220	2.066	12,600
2024-07-08	2.190	2.210	2.190	2.200	2.047	40,700
2024-07-05	2.190	2.190	2.150	2.180	2.029	57,800
2024-07-04	2.200	2.200	2.160	2.160	2.010	8,600
2024-07-03	2.170	2.200	2.170	2.170	2.019	62,100
2024-07-02	2.050	2.110	2.050	2.110	1.964	6,400
2024-06-28	2.140	2.140	2.120	2.130	1.982	9,300
2024-06-27	2.090	2.130	2.090	2.130	1.982	12,800
2024-06-26	2.100	2.110	2.090	2.100	1.954	34,600
2024-06-25	2.050	2.140	2.050	2.140	1.992	1,600
2024-06-24	2.150	2.170	2.150	2.150	2.001	19,900
2024-06-21	2.200	2.210	2.150	2.160	2.010	127,100
2024-06-20	2.150	2.200	2.140	2.200	2.047	12,800
2024-06-19	2.150	2.150	2.150	2.150	2.001	0
2024-06-18	2.110	2.150	2.110	2.150	2.001	9,900
2024-06-17	2.120	2.120	2.080	2.090	1.945	13,400
2024-06-14	2.110	2.120	2.110	2.120	1.973	5,000
2024-06-13	2.130	2.130	2.100	2.120	1.973	19,500
2024-06-12	2.130	2.130	2.130	2.130	1.982	25,800
2024-06-11	2.110	2.110	2.100	2.100	1.954	27,100
2024-06-10	2.150	2.160	2.140	2.160	2.010	18,100
2024-06-07	2.170	2.170	2.140	2.140	1.992	49,400
2024-06-06	2.190	2.260	2.190	2.240	2.085	38,100
2024-06-05	2.130	2.170	2.130	2.170	2.019	40,300
2024-06-04	2.120	2.150	2.110	2.120	1.973	42,300
2024-06-03	2.120	2.120	2.110	2.110	1.964	8,200
2024-05-31	2.120	2.120	2.100	2.120	1.973	7,000
2024-05-30	2.130	2.130	2.100	2.100	1.954	4,400

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0900 CAD
2026-03-06	0.0477 CAD
2025-09-10	0.0459 CAD
2025-09-09	0.0500 CAD
2025-03-11	0.0227 CAD
2024-09-10	0.0339 CAD
2024-03-07	0.0110 CAD
2023-09-12	0.0220 CAD
2023-03-07	0.0100 CAD
2022-09-12	0.0150 CAD
2022-03-07	0.0080 CAD
2021-12-02	0.0140 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.