Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.190	1.220	1.190	1.190	1.079	96,500
2022-09-26	1.170	1.190	1.160	1.160	1.052	33,400
2022-09-23	1.250	1.250	1.200	1.210	1.097	84,400
2022-09-22	1.280	1.280	1.260	1.260	1.142	5,900
2022-09-21	1.260	1.310	1.260	1.300	1.179	16,000
2022-09-20	1.270	1.270	1.250	1.260	1.142	10,300
2022-09-19	1.150	1.260	1.150	1.260	1.142	22,000
2022-09-16	1.250	1.250	1.250	1.250	1.133	17,100
2022-09-15	1.250	1.300	1.250	1.270	1.151	30,700
2022-09-14	1.230	1.280	1.230	1.280	1.161	65,500
2022-09-13	1.320	1.320	1.290	1.290	1.170	10,300
2022-09-12	1.360	1.360	1.310	1.310	1.188	14,100
2022-09-09	1.280	1.370	1.280	1.360	1.219	303,200
2022-09-08	1.320	1.320	1.300	1.310	1.175	10,100
2022-09-07	1.290	1.340	1.290	1.320	1.184	52,300
2022-09-06	1.280	1.320	1.270	1.270	1.139	20,700
2022-09-02	1.290	1.320	1.270	1.300	1.166	10,700
2022-09-01	1.310	1.330	1.250	1.280	1.148	138,600
2022-08-31	1.350	1.410	1.350	1.390	1.246	233,500
2022-08-30	1.380	1.380	1.340	1.350	1.210	135,000
2022-08-29	1.380	1.390	1.360	1.370	1.228	9,900
2022-08-26	1.410	1.420	1.390	1.390	1.246	7,800
2022-08-25	1.480	1.490	1.460	1.470	1.318	8,400
2022-08-24	1.440	1.470	1.430	1.460	1.309	11,700
2022-08-23	1.450	1.470	1.440	1.440	1.291	27,800
2022-08-22	1.350	1.440	1.350	1.430	1.282	23,900
2022-08-19	1.420	1.460	1.420	1.430	1.282	483,800
2022-08-18	1.470	1.470	1.440	1.440	1.291	35,300
2022-08-17	1.500	1.520	1.480	1.480	1.327	91,600
2022-08-16	1.500	1.510	1.500	1.510	1.354	133,000
2022-08-15	1.500	1.520	1.500	1.520	1.363	22,400
2022-08-12	1.530	1.540	1.500	1.520	1.363	78,500
2022-08-11	1.550	1.570	1.520	1.530	1.372	148,400
2022-08-10	1.540	1.550	1.520	1.540	1.381	108,900
2022-08-09	1.580	1.580	1.550	1.580	1.417	312,300
2022-08-08	1.500	1.600	1.480	1.580	1.417	469,200
2022-08-05	1.500	1.530	1.480	1.480	1.327	14,500
2022-08-04	1.480	1.570	1.480	1.530	1.372	98,900
2022-08-03	1.490	1.490	1.460	1.480	1.327	24,000
2022-08-02	1.510	1.530	1.470	1.470	1.318	25,900
2022-07-29	1.510	1.530	1.490	1.530	1.372	10,900
2022-07-28	1.480	1.520	1.470	1.510	1.354	20,000
2022-07-27	1.400	1.490	1.400	1.480	1.327	47,500
2022-07-26	1.460	1.460	1.410	1.410	1.264	5,000
2022-07-25	1.490	1.490	1.460	1.480	1.327	17,000
2022-07-22	1.530	1.530	1.480	1.490	1.336	6,700
2022-07-21	1.470	1.560	1.470	1.540	1.381	294,500
2022-07-20	1.460	1.460	1.410	1.410	1.264	14,900
2022-07-19	1.460	1.490	1.460	1.470	1.318	1,357,000
2022-07-18	1.400	1.400	1.390	1.390	1.246	1,400
2022-07-15	1.390	1.410	1.370	1.400	1.255	87,500
2022-07-14	1.360	1.390	1.340	1.380	1.237	38,500
2022-07-13	1.200	1.420	1.200	1.390	1.246	29,200
2022-07-12	1.360	1.360	1.320	1.330	1.193	83,000
2022-07-11	1.380	1.380	1.340	1.370	1.228	5,700
2022-07-08	1.350	1.430	1.350	1.380	1.237	15,700
2022-07-07	1.340	1.410	1.340	1.380	1.237	124,900
2022-07-06	1.400	1.410	1.340	1.380	1.237	24,600
2022-07-05	1.430	1.440	1.390	1.400	1.255	112,500
2022-07-04	1.390	1.450	1.390	1.420	1.273	8,400

← NewerPage 18 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.