Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.520	1.520	1.510	1.520	1.385	103,700
2023-09-08	1.550	1.580	1.540	1.560	1.422	127,000
2023-09-07	1.520	1.540	1.520	1.520	1.385	4,700
2023-09-06	1.570	1.590	1.560	1.590	1.449	53,200
2023-09-05	1.620	1.620	1.570	1.580	1.440	79,500
2023-09-01	1.640	1.680	1.640	1.670	1.522	49,200
2023-08-31	1.640	1.640	1.610	1.630	1.486	5,000
2023-08-30	1.650	1.680	1.620	1.620	1.477	4,800
2023-08-29	1.570	1.650	1.570	1.650	1.504	64,600
2023-08-28	1.530	1.550	1.530	1.550	1.413	7,900
2023-08-25	1.500	1.530	1.500	1.510	1.376	2,800
2023-08-24	1.520	1.520	1.520	1.520	1.385	11,100
2023-08-23	1.500	1.520	1.500	1.520	1.385	18,400
2023-08-22	1.450	1.450	1.450	1.450	1.322	7,800
2023-08-21	1.470	1.470	1.430	1.450	1.322	1,400
2023-08-18	1.420	1.430	1.420	1.430	1.303	700
2023-08-17	1.430	1.430	1.420	1.430	1.303	8,100
2023-08-16	1.460	1.470	1.450	1.450	1.322	44,800
2023-08-15	1.470	1.470	1.440	1.440	1.312	900
2023-08-14	1.480	1.480	1.480	1.480	1.349	400
2023-08-11	1.520	1.520	1.500	1.500	1.367	900
2023-08-10	1.510	1.510	1.500	1.500	1.367	38,400
2023-08-09	1.500	1.500	1.490	1.490	1.358	212,200
2023-08-08	1.490	1.490	1.470	1.470	1.340	15,200
2023-08-04	1.530	1.540	1.520	1.530	1.395	12,200
2023-08-03	1.500	1.510	1.490	1.490	1.358	12,600
2023-08-02	1.550	1.550	1.490	1.490	1.358	23,900
2023-08-01	1.550	1.550	1.520	1.520	1.385	15,300
2023-07-31	1.520	1.580	1.520	1.580	1.440	53,700
2023-07-28	1.510	1.520	1.510	1.520	1.385	7,500
2023-07-27	1.550	1.560	1.520	1.530	1.395	8,800
2023-07-26	1.580	1.600	1.570	1.570	1.431	3,500
2023-07-25	1.550	1.560	1.540	1.560	1.422	5,300
2023-07-24	1.530	1.530	1.480	1.490	1.358	15,500
2023-07-21	1.550	1.560	1.530	1.530	1.395	52,200
2023-07-20	1.580	1.590	1.570	1.570	1.431	2,600
2023-07-19	1.600	1.600	1.590	1.590	1.449	1,500
2023-07-18	1.620	1.620	1.580	1.620	1.477	17,200
2023-07-17	1.590	1.590	1.580	1.590	1.449	9,500
2023-07-14	1.620	1.630	1.620	1.630	1.486	8,500
2023-07-13	1.650	1.650	1.600	1.630	1.486	102,700
2023-07-12	1.520	1.540	1.520	1.540	1.404	15,600
2023-07-11	1.500	1.520	1.500	1.500	1.367	14,800
2023-07-10	1.450	1.460	1.440	1.450	1.322	7,100
2023-07-07	1.480	1.480	1.440	1.460	1.331	12,800
2023-07-06	1.500	1.500	1.500	1.500	1.367	400
2023-07-05	1.480	1.480	1.480	1.480	1.349	500
2023-07-04	1.480	1.530	1.480	1.500	1.367	16,800
2023-06-30	1.470	1.470	1.440	1.470	1.340	47,400
2023-06-29	1.450	1.470	1.440	1.470	1.340	51,900
2023-06-28	1.410	1.440	1.410	1.430	1.303	20,900
2023-06-27	1.510	1.510	1.450	1.450	1.322	8,000
2023-06-26	1.470	1.500	1.460	1.500	1.367	30,300
2023-06-23	1.460	1.480	1.440	1.440	1.312	12,900
2023-06-22	1.500	1.500	1.470	1.480	1.349	15,700
2023-06-21	1.550	1.550	1.520	1.540	1.404	15,200
2023-06-20	1.610	1.610	1.570	1.570	1.431	7,600
2023-06-19	1.600	1.630	1.600	1.620	1.477	8,100
2023-06-16	1.610	1.620	1.590	1.610	1.467	10,100
2023-06-15	1.570	1.590	1.560	1.580	1.440	105,800

← NewerPage 14 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.