Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.950	1.990	1.950	1.960	1.777	57,000
2022-12-19	1.950	1.970	1.920	1.920	1.741	100,000
2022-12-16	1.950	1.960	1.920	1.930	1.750	213,300
2022-12-15	1.970	1.980	1.940	1.970	1.786	29,500
2022-12-14	2.050	2.050	2.020	2.040	1.850	7,300
2022-12-13	2.020	2.070	2.000	2.030	1.840	373,100
2022-12-12	1.990	1.990	1.920	1.950	1.768	265,400
2022-12-09	2.050	2.090	1.990	1.990	1.804	426,000
2022-12-08	2.070	2.090	2.040	2.060	1.868	157,500
2022-12-07	2.030	2.080	2.030	2.060	1.868	615,800
2022-12-06	1.990	2.050	1.990	2.000	1.813	398,000
2022-12-05	2.100	2.100	1.990	1.990	1.804	98,900
2022-12-02	2.080	2.120	2.060	2.120	1.922	260,900
2022-12-01	2.060	2.100	2.060	2.070	1.877	294,300
2022-11-30	2.000	2.080	1.960	2.060	1.868	381,500
2022-11-29	1.900	2.010	1.900	2.010	1.822	733,600
2022-11-28	1.960	1.980	1.900	1.900	1.723	109,500
2022-11-25	1.970	1.970	1.960	1.960	1.777	3,700
2022-11-24	2.000	2.000	1.960	1.970	1.786	21,800
2022-11-23	1.940	2.010	1.940	2.000	1.813	234,000
2022-11-22	1.830	1.970	1.820	1.960	1.777	110,100
2022-11-21	1.930	1.930	1.850	1.870	1.695	43,200
2022-11-18	1.870	1.930	1.870	1.930	1.750	169,400
2022-11-17	1.880	1.920	1.840	1.920	1.741	221,300
2022-11-16	1.940	1.940	1.890	1.900	1.723	155,500
2022-11-15	1.940	1.990	1.920	1.930	1.750	147,000
2022-11-14	1.920	1.950	1.900	1.940	1.759	84,700
2022-11-11	1.850	1.940	1.850	1.920	1.741	798,300
2022-11-10	1.800	1.920	1.780	1.900	1.723	489,500
2022-11-09	1.740	1.790	1.740	1.760	1.596	147,300
2022-11-08	1.690	1.760	1.690	1.720	1.559	186,500
2022-11-07	1.650	1.680	1.640	1.650	1.496	45,000
2022-11-04	1.620	1.680	1.610	1.680	1.523	192,500
2022-11-03	1.460	1.520	1.460	1.500	1.360	16,300
2022-11-02	1.580	1.630	1.500	1.500	1.360	117,400
2022-11-01	1.570	1.610	1.570	1.610	1.460	29,700
2022-10-31	1.590	1.590	1.550	1.550	1.405	48,400
2022-10-28	1.590	1.600	1.560	1.600	1.451	69,400
2022-10-27	1.600	1.640	1.600	1.610	1.460	285,800
2022-10-26	1.570	1.590	1.570	1.590	1.442	24,200
2022-10-25	1.500	1.550	1.500	1.510	1.369	164,900
2022-10-24	1.560	1.560	1.490	1.510	1.369	73,700
2022-10-21	1.430	1.570	1.430	1.550	1.405	346,300
2022-10-20	1.340	1.430	1.340	1.410	1.278	118,400
2022-10-19	1.340	1.350	1.330	1.330	1.206	10,200
2022-10-18	1.380	1.380	1.350	1.360	1.233	137,700
2022-10-17	1.330	1.360	1.330	1.350	1.224	199,800
2022-10-14	1.320	1.320	1.310	1.310	1.188	2,800
2022-10-13	1.360	1.370	1.360	1.370	1.242	4,500
2022-10-12	1.330	1.400	1.330	1.400	1.269	86,800
2022-10-11	1.370	1.390	1.360	1.360	1.233	13,800
2022-10-07	1.420	1.420	1.380	1.380	1.251	8,000
2022-10-06	1.440	1.460	1.400	1.430	1.297	615,600
2022-10-05	1.410	1.430	1.410	1.430	1.297	65,900
2022-10-04	1.440	1.450	1.400	1.440	1.306	120,300
2022-10-03	1.340	1.400	1.340	1.370	1.242	74,000
2022-09-30	1.240	1.380	1.240	1.350	1.224	188,200
2022-09-29	1.360	1.360	1.260	1.300	1.179	106,400
2022-09-28	1.200	1.330	1.200	1.310	1.188	109,800
2022-09-27	1.190	1.220	1.190	1.190	1.079	96,500

← NewerPage 17 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.