Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.100	2.100	1.980	2.050	1.868	111,500
2023-03-20	2.060	2.130	2.060	2.120	1.932	225,700
2023-03-17	1.930	2.040	1.920	2.020	1.841	537,500
2023-03-16	1.920	1.940	1.910	1.930	1.759	243,600
2023-03-15	1.920	1.970	1.920	1.920	1.750	339,800
2023-03-14	1.920	1.950	1.920	1.950	1.777	273,100
2023-03-13	1.860	1.910	1.850	1.890	1.723	345,700
2023-03-10	1.800	1.840	1.790	1.800	1.641	66,100
2023-03-09	1.840	1.840	1.810	1.820	1.659	28,200
2023-03-08	1.840	1.850	1.790	1.800	1.641	49,800
2023-03-07	1.890	1.890	1.840	1.860	1.695	240,600
2023-03-06	1.940	1.940	1.900	1.900	1.723	70,100
2023-03-03	1.960	2.030	1.960	2.030	1.840	277,800
2023-03-02	1.930	1.980	1.930	1.960	1.777	133,100
2023-03-01	1.790	1.950	1.790	1.950	1.768	324,700
2023-02-28	1.760	1.800	1.760	1.790	1.623	56,000
2023-02-27	1.740	1.760	1.730	1.750	1.587	61,000
2023-02-24	1.770	1.770	1.730	1.750	1.587	17,500
2023-02-23	1.780	1.810	1.780	1.800	1.632	80,300
2023-02-22	1.780	1.780	1.720	1.740	1.578	19,000
2023-02-21	1.750	1.830	1.710	1.780	1.614	110,000
2023-02-17	1.730	1.750	1.730	1.740	1.578	6,500
2023-02-16	1.720	1.750	1.720	1.750	1.587	53,800
2023-02-15	1.750	1.750	1.740	1.750	1.587	4,200
2023-02-14	1.770	1.810	1.770	1.790	1.623	77,300
2023-02-13	1.750	1.780	1.750	1.780	1.614	25,100
2023-02-10	1.840	1.840	1.750	1.780	1.614	48,800
2023-02-09	1.900	1.900	1.850	1.880	1.705	44,200
2023-02-08	1.980	1.980	1.910	1.920	1.741	38,200
2023-02-07	1.920	2.000	1.920	1.980	1.795	53,100
2023-02-06	1.860	1.940	1.860	1.900	1.723	185,100
2023-02-03	1.900	1.920	1.840	1.840	1.668	304,500
2023-02-02	2.010	2.030	1.950	1.950	1.768	39,700
2023-02-01	2.020	2.020	1.940	2.020	1.831	83,900
2023-01-31	2.040	2.040	2.020	2.020	1.831	18,200
2023-01-30	2.080	2.080	2.020	2.020	1.831	132,100
2023-01-27	2.130	2.130	2.100	2.100	1.904	124,900
2023-01-26	2.190	2.190	2.140	2.150	1.949	116,200
2023-01-25	2.160	2.200	2.160	2.190	1.986	102,400
2023-01-24	2.160	2.160	2.090	2.130	1.931	252,600
2023-01-23	2.160	2.190	2.120	2.190	1.986	125,300
2023-01-20	2.180	2.180	2.130	2.180	1.976	147,300
2023-01-19	2.150	2.220	2.150	2.200	1.995	484,300
2023-01-18	2.170	2.230	2.150	2.160	1.958	256,400
2023-01-17	2.170	2.170	2.030	2.140	1.940	295,800
2023-01-16	2.190	2.190	2.160	2.160	1.958	60,000
2023-01-13	2.150	2.210	2.150	2.200	1.995	254,400
2023-01-12	2.180	2.190	2.120	2.170	1.967	66,200
2023-01-11	2.150	2.150	2.110	2.130	1.931	91,700
2023-01-10	2.100	2.130	2.080	2.110	1.913	35,400
2023-01-09	2.180	2.190	2.140	2.140	1.940	125,600
2023-01-06	2.050	2.190	1.980	2.180	1.976	865,900
2023-01-05	2.000	2.020	1.980	2.020	1.831	75,900
2023-01-04	1.990	2.050	1.990	2.000	1.813	1,197,500
2023-01-03	1.910	1.970	1.910	1.940	1.759	144,100
2022-12-30	1.920	1.920	1.900	1.910	1.732	4,200
2022-12-29	1.890	1.950	1.890	1.950	1.768	40,700
2022-12-28	1.920	1.920	1.890	1.900	1.723	100,500
2022-12-23	1.940	1.970	1.940	1.970	1.786	203,000
2022-12-22	1.960	1.990	1.950	1.990	1.804	1,800

← NewerPage 16 of 21 · 1,256 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.