Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.770	1.770	1.700	1.700	1.572	28,000
2023-12-04	1.790	1.820	1.760	1.770	1.637	123,500
2023-12-01	1.730	1.780	1.730	1.780	1.646	8,300
2023-11-30	1.710	1.720	1.700	1.710	1.581	21,500
2023-11-29	1.700	1.750	1.700	1.720	1.591	62,300
2023-11-28	1.590	1.680	1.590	1.680	1.554	125,300
2023-11-27	1.550	1.590	1.510	1.590	1.470	257,900
2023-11-24	1.580	1.580	1.550	1.550	1.433	9,500
2023-11-23	1.610	1.610	1.610	1.610	1.489	0
2023-11-22	1.630	1.630	1.610	1.610	1.489	2,300
2023-11-21	1.610	1.610	1.590	1.600	1.480	21,900
2023-11-20	1.590	1.590	1.550	1.560	1.443	1,700
2023-11-17	1.560	1.580	1.550	1.580	1.461	15,500
2023-11-16	1.550	1.570	1.550	1.560	1.443	79,800
2023-11-15	1.580	1.580	1.550	1.550	1.433	2,500
2023-11-14	1.550	1.560	1.540	1.560	1.443	6,700
2023-11-13	1.510	1.510	1.510	1.510	1.397	2,000
2023-11-10	1.510	1.520	1.500	1.520	1.406	88,800
2023-11-09	1.540	1.560	1.540	1.550	1.433	1,200
2023-11-08	1.520	1.550	1.520	1.530	1.415	91,100
2023-11-07	1.560	1.560	1.550	1.550	1.433	40,900
2023-11-06	1.530	1.590	1.530	1.570	1.452	5,300
2023-11-03	1.530	1.540	1.520	1.540	1.424	39,200
2023-11-02	1.520	1.520	1.500	1.510	1.397	10,100
2023-11-01	1.540	1.540	1.510	1.520	1.406	3,900
2023-10-31	1.510	1.510	1.490	1.500	1.387	21,400
2023-10-30	1.600	1.600	1.510	1.520	1.406	29,700
2023-10-27	1.500	1.560	1.490	1.550	1.433	113,000
2023-10-26	1.480	1.490	1.470	1.480	1.369	65,000
2023-10-25	1.500	1.510	1.440	1.490	1.378	15,800
2023-10-24	1.510	1.540	1.510	1.520	1.406	22,100
2023-10-23	1.460	1.470	1.440	1.470	1.360	18,900
2023-10-20	1.460	1.470	1.440	1.440	1.332	125,700
2023-10-19	1.450	1.460	1.410	1.450	1.341	19,900
2023-10-18	1.460	1.480	1.440	1.450	1.341	9,600
2023-10-17	1.430	1.450	1.430	1.440	1.332	3,500
2023-10-16	1.420	1.430	1.410	1.430	1.323	17,400
2023-10-13	1.380	1.400	1.380	1.390	1.286	25,500
2023-10-12	1.400	1.400	1.350	1.370	1.267	14,300
2023-10-11	1.430	1.430	1.410	1.420	1.313	115,700
2023-10-10	1.370	1.420	1.370	1.400	1.295	22,900
2023-10-06	1.340	1.360	1.330	1.360	1.258	4,800
2023-10-05	1.320	1.350	1.320	1.350	1.249	24,700
2023-10-04	1.330	1.360	1.320	1.350	1.249	74,600
2023-10-03	1.370	1.370	1.340	1.360	1.258	178,700
2023-10-02	1.440	1.440	1.390	1.400	1.295	9,700
2023-09-29	1.450	1.450	1.410	1.410	1.304	1,200
2023-09-28	1.400	1.430	1.400	1.410	1.304	34,500
2023-09-27	1.390	1.390	1.370	1.370	1.267	44,400
2023-09-26	1.420	1.420	1.390	1.400	1.295	32,200
2023-09-25	1.440	1.450	1.430	1.430	1.323	19,900
2023-09-22	1.480	1.480	1.450	1.450	1.341	2,300
2023-09-21	1.510	1.510	1.450	1.460	1.350	11,500
2023-09-20	1.500	1.540	1.500	1.510	1.397	7,900
2023-09-19	1.540	1.540	1.520	1.540	1.424	1,900
2023-09-18	1.570	1.570	1.520	1.520	1.406	14,000
2023-09-15	1.600	1.600	1.580	1.590	1.470	9,300
2023-09-14	1.500	1.540	1.500	1.540	1.424	14,100
2023-09-13	1.520	1.520	1.500	1.500	1.387	11,200
2023-09-12	1.500	1.520	1.500	1.510	1.397	8,700

← NewerPage 13 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.