Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.630	1.700	1.620	1.700	1.572	67,200
2024-03-01	1.560	1.610	1.560	1.610	1.489	68,200
2024-02-29	1.550	1.560	1.550	1.560	1.443	52,100
2024-02-28	1.510	1.540	1.510	1.540	1.424	67,100
2024-02-27	1.470	1.490	1.470	1.490	1.378	51,500
2024-02-26	1.500	1.500	1.490	1.500	1.387	37,400
2024-02-23	1.480	1.490	1.480	1.490	1.378	50,600
2024-02-22	1.460	1.480	1.460	1.480	1.369	69,800
2024-02-21	1.500	1.500	1.470	1.470	1.360	23,500
2024-02-20	1.520	1.520	1.490	1.500	1.387	31,700
2024-02-16	1.490	1.520	1.490	1.520	1.406	123,900
2024-02-15	1.470	1.490	1.470	1.490	1.378	35,900
2024-02-14	1.410	1.440	1.410	1.440	1.332	38,100
2024-02-13	1.430	1.430	1.410	1.430	1.323	93,000
2024-02-12	1.450	1.460	1.440	1.460	1.350	207,500
2024-02-09	1.470	1.470	1.450	1.460	1.350	7,800
2024-02-08	1.470	1.490	1.470	1.470	1.360	7,500
2024-02-07	1.520	1.520	1.480	1.500	1.387	17,200
2024-02-06	1.510	1.510	1.500	1.500	1.387	600
2024-02-05	1.550	1.550	1.480	1.490	1.378	89,600
2024-02-02	1.570	1.580	1.560	1.580	1.461	48,000
2024-02-01	1.540	1.570	1.530	1.550	1.433	18,000
2024-01-31	1.600	1.600	1.560	1.560	1.443	49,300
2024-01-30	1.610	1.610	1.580	1.580	1.461	16,000
2024-01-29	1.610	1.640	1.600	1.620	1.498	14,800
2024-01-26	1.650	1.650	1.650	1.650	1.526	4,900
2024-01-25	1.600	1.660	1.600	1.660	1.535	36,800
2024-01-24	1.600	1.660	1.600	1.630	1.507	83,300
2024-01-23	1.560	1.570	1.560	1.570	1.452	28,300
2024-01-22	1.540	1.580	1.540	1.580	1.461	20,000
2024-01-19	1.550	1.560	1.540	1.540	1.424	19,600
2024-01-18	1.520	1.570	1.520	1.550	1.433	19,400
2024-01-17	1.510	1.540	1.480	1.510	1.397	510,100
2024-01-16	1.580	1.580	1.520	1.540	1.424	207,400
2024-01-15	1.590	1.590	1.580	1.580	1.461	400
2024-01-12	1.560	1.600	1.560	1.590	1.470	147,100
2024-01-11	1.540	1.540	1.510	1.520	1.406	26,800
2024-01-10	1.580	1.580	1.540	1.550	1.433	3,500
2024-01-09	1.570	1.570	1.550	1.550	1.433	3,300
2024-01-08	1.550	1.570	1.550	1.550	1.433	19,200
2024-01-05	1.590	1.590	1.580	1.580	1.461	1,900
2024-01-04	1.580	1.590	1.570	1.570	1.452	8,900
2024-01-03	1.600	1.620	1.600	1.620	1.498	34,600
2024-01-02	1.660	1.680	1.640	1.640	1.517	30,800
2023-12-29	1.650	1.690	1.650	1.670	1.544	92,100
2023-12-28	1.700	1.700	1.700	1.700	1.572	11,900
2023-12-27	1.680	1.720	1.680	1.720	1.591	26,700
2023-12-22	1.700	1.700	1.680	1.680	1.554	8,700
2023-12-21	1.670	1.700	1.670	1.700	1.572	16,900
2023-12-20	1.660	1.660	1.660	1.660	1.535	1,500
2023-12-19	1.660	1.680	1.660	1.670	1.544	11,200
2023-12-18	1.630	1.650	1.630	1.650	1.526	3,900
2023-12-15	1.650	1.650	1.620	1.620	1.498	4,600
2023-12-14	1.680	1.700	1.650	1.650	1.526	26,300
2023-12-13	1.560	1.660	1.560	1.650	1.526	38,500
2023-12-12	1.620	1.630	1.620	1.630	1.507	53,900
2023-12-11	1.620	1.620	1.610	1.620	1.498	45,300
2023-12-08	1.640	1.650	1.630	1.640	1.517	50,700
2023-12-07	1.650	1.680	1.650	1.660	1.535	7,000
2023-12-06	1.680	1.720	1.660	1.660	1.535	15,600

← NewerPage 12 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.