Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.610	1.610	1.580	1.580	1.440	8,000
2023-06-13	1.610	1.630	1.580	1.590	1.449	24,700
2023-06-12	1.640	1.660	1.640	1.650	1.504	18,000
2023-06-09	1.630	1.660	1.630	1.660	1.513	125,900
2023-06-08	1.620	1.640	1.600	1.630	1.486	134,700
2023-06-07	1.680	1.690	1.620	1.620	1.477	24,000
2023-06-06	1.710	1.710	1.670	1.690	1.540	1,600
2023-06-05	1.620	1.650	1.620	1.650	1.504	46,000
2023-06-02	1.710	1.710	1.640	1.650	1.504	197,000
2023-06-01	1.640	1.720	1.640	1.720	1.568	29,700
2023-05-31	1.650	1.650	1.620	1.620	1.477	32,100
2023-05-30	1.620	1.660	1.620	1.630	1.486	173,500
2023-05-29	1.620	1.620	1.600	1.600	1.458	9,500
2023-05-26	1.650	1.650	1.610	1.610	1.467	15,400
2023-05-25	1.660	1.660	1.640	1.640	1.495	7,200
2023-05-24	1.710	1.710	1.680	1.680	1.531	47,300
2023-05-23	1.800	1.800	1.730	1.740	1.586	63,000
2023-05-19	1.840	1.840	1.840	1.840	1.677	37,500
2023-05-18	1.790	1.800	1.770	1.780	1.622	74,300
2023-05-17	1.820	1.840	1.810	1.830	1.668	125,300
2023-05-16	1.850	1.870	1.840	1.860	1.695	10,800
2023-05-15	1.850	1.910	1.850	1.900	1.732	155,700
2023-05-12	1.840	1.850	1.840	1.840	1.677	106,000
2023-05-11	1.850	1.870	1.840	1.840	1.677	139,100
2023-05-10	1.900	1.900	1.880	1.900	1.732	109,500
2023-05-09	1.960	1.960	1.910	1.920	1.750	129,100
2023-05-08	1.960	2.000	1.960	1.990	1.814	222,400
2023-05-05	1.950	1.950	1.930	1.930	1.759	298,400
2023-05-04	1.980	2.040	1.980	2.000	1.823	150,700
2023-05-03	1.990	1.990	1.950	1.980	1.805	106,600
2023-05-02	1.930	2.000	1.930	1.990	1.814	238,000
2023-05-01	1.990	1.990	1.920	1.940	1.768	114,600
2023-04-28	2.040	2.040	1.960	1.990	1.814	170,100
2023-04-27	2.000	2.070	2.000	2.060	1.878	137,900
2023-04-26	2.100	2.100	2.010	2.020	1.841	102,300
2023-04-25	2.060	2.100	2.060	2.100	1.914	47,300
2023-04-24	2.050	2.080	2.050	2.070	1.887	113,600
2023-04-21	2.080	2.090	2.040	2.050	1.868	213,800
2023-04-20	2.090	2.120	2.080	2.100	1.914	200,900
2023-04-19	2.100	2.110	2.070	2.080	1.896	170,900
2023-04-18	2.090	2.130	2.070	2.080	1.896	291,000
2023-04-17	2.170	2.170	2.100	2.130	1.941	77,500
2023-04-14	2.290	2.290	2.190	2.200	2.005	62,500
2023-04-13	2.180	2.300	2.180	2.250	2.051	397,400
2023-04-12	2.190	2.190	2.130	2.150	1.960	221,700
2023-04-11	2.120	2.170	2.120	2.130	1.941	124,300
2023-04-10	2.100	2.130	2.100	2.130	1.941	99,300
2023-04-06	2.110	2.150	2.110	2.120	1.932	86,600
2023-04-05	2.130	2.180	2.120	2.180	1.987	122,300
2023-04-04	2.130	2.160	2.100	2.150	1.960	162,600
2023-04-03	2.130	2.150	2.100	2.120	1.932	261,600
2023-03-31	2.160	2.170	2.110	2.140	1.950	162,200
2023-03-30	2.140	2.150	2.140	2.150	1.960	12,500
2023-03-29	2.120	2.150	2.120	2.120	1.932	153,300
2023-03-28	2.080	2.130	2.060	2.120	1.932	55,000
2023-03-27	2.010	2.100	2.010	2.100	1.914	166,700
2023-03-24	2.110	2.140	2.110	2.110	1.923	112,900
2023-03-23	2.050	2.090	2.050	2.080	1.896	64,600
2023-03-22	2.030	2.060	2.010	2.040	1.859	57,100
2023-03-21	2.100	2.100	1.980	2.050	1.868	111,500

← NewerPage 15 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.