Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.140	2.150	2.130	2.130	1.982	6,800
2024-05-28	2.210	2.210	2.160	2.180	2.029	107,600
2024-05-27	2.240	2.250	2.220	2.220	2.066	39,500
2024-05-24	2.200	2.250	2.190	2.250	2.094	155,400
2024-05-23	2.200	2.200	2.130	2.130	1.982	98,300
2024-05-22	2.230	2.230	2.150	2.150	2.001	12,100
2024-05-21	2.190	2.240	2.190	2.230	2.075	22,800
2024-05-17	2.170	2.200	2.170	2.190	2.038	108,100
2024-05-16	2.140	2.180	2.140	2.160	2.010	64,400
2024-05-15	2.080	2.140	2.080	2.140	1.992	38,800
2024-05-14	2.050	2.050	2.040	2.050	1.908	9,700
2024-05-13	2.080	2.080	2.050	2.050	1.908	1,300
2024-05-10	2.090	2.120	2.090	2.100	1.954	14,100
2024-05-09	2.090	2.110	2.080	2.100	1.954	21,700
2024-05-08	2.100	2.100	2.070	2.080	1.936	10,600
2024-05-07	2.060	2.100	2.060	2.100	1.954	46,200
2024-05-06	2.010	2.040	2.010	2.020	1.880	5,200
2024-05-03	2.010	2.010	1.990	1.990	1.852	55,800
2024-05-02	1.960	1.980	1.950	1.980	1.843	33,400
2024-05-01	1.970	2.000	1.960	1.960	1.824	120,600
2024-04-30	1.960	2.060	1.960	2.010	1.871	36,000
2024-04-29	2.120	2.120	2.100	2.110	1.964	143,800
2024-04-26	2.030	2.080	2.030	2.070	1.926	146,300
2024-04-25	1.930	1.970	1.930	1.960	1.824	27,700
2024-04-24	1.930	1.950	1.930	1.950	1.815	6,000
2024-04-23	2.010	2.010	1.920	1.950	1.815	110,700
2024-04-22	1.940	1.950	1.920	1.940	1.805	125,600
2024-04-19	1.990	2.040	1.990	2.040	1.899	4,400
2024-04-18	2.030	2.040	1.990	2.020	1.880	37,600
2024-04-17	2.030	2.050	2.020	2.020	1.880	14,900
2024-04-16	2.030	2.030	1.960	2.000	1.861	76,000
2024-04-15	2.020	2.020	1.980	2.010	1.871	97,100
2024-04-12	2.060	2.150	2.030	2.040	1.899	111,500
2024-04-11	2.010	2.060	2.010	2.060	1.917	26,900
2024-04-10	2.060	2.060	1.980	2.000	1.861	37,000
2024-04-09	2.050	2.100	2.050	2.080	1.936	71,300
2024-04-08	2.070	2.070	2.020	2.040	1.899	42,700
2024-04-05	1.970	2.050	1.970	2.050	1.908	199,900
2024-04-04	1.980	1.980	1.970	1.970	1.833	32,000
2024-04-03	1.950	1.970	1.920	1.970	1.833	15,200
2024-04-02	1.950	1.960	1.930	1.940	1.805	4,500
2024-04-01	1.930	1.960	1.930	1.950	1.815	113,600
2024-03-28	1.900	1.950	1.900	1.940	1.805	78,700
2024-03-27	1.870	1.880	1.870	1.880	1.750	65,700
2024-03-26	1.820	1.870	1.820	1.850	1.722	41,000
2024-03-25	1.850	1.850	1.810	1.830	1.703	1,500
2024-03-22	1.790	1.800	1.790	1.790	1.666	5,700
2024-03-21	1.830	1.890	1.810	1.810	1.684	124,500
2024-03-20	1.760	1.840	1.760	1.830	1.703	72,900
2024-03-19	1.820	1.820	1.810	1.810	1.684	39,300
2024-03-18	1.790	1.800	1.790	1.800	1.675	11,800
2024-03-15	1.800	1.810	1.760	1.780	1.657	19,100
2024-03-14	1.820	1.850	1.820	1.830	1.703	23,200
2024-03-13	1.770	1.830	1.770	1.830	1.703	79,000
2024-03-12	1.800	1.800	1.770	1.790	1.666	134,500
2024-03-11	1.800	1.800	1.760	1.790	1.666	33,000
2024-03-08	1.840	1.840	1.810	1.810	1.684	139,200
2024-03-07	1.850	1.850	1.830	1.830	1.703	63,000
2024-03-06	1.730	1.790	1.730	1.760	1.628	150,900
2024-03-05	1.680	1.720	1.680	1.700	1.572	21,100

← NewerPage 11 of 21 · 1,255 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.