Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.380	1.380	1.350	1.380	1.237	61,700
2022-06-29	1.420	1.420	1.390	1.410	1.264	2,000
2022-06-28	1.530	1.530	1.450	1.460	1.309	53,000
2022-06-27	1.520	1.530	1.490	1.490	1.336	17,300
2022-06-24	1.500	1.580	1.500	1.560	1.399	104,600
2022-06-23	1.540	1.550	1.470	1.480	1.327	215,600
2022-06-22	1.550	1.610	1.550	1.570	1.408	49,700
2022-06-21	1.610	1.610	1.550	1.550	1.390	51,800
2022-06-20	1.580	1.620	1.560	1.620	1.453	24,700
2022-06-17	1.700	1.710	1.650	1.650	1.479	5,500
2022-06-16	1.630	1.700	1.600	1.700	1.524	305,700
2022-06-15	1.600	1.620	1.580	1.610	1.444	42,500
2022-06-14	1.570	1.620	1.570	1.580	1.417	138,400
2022-06-13	1.630	1.630	1.590	1.590	1.426	56,700
2022-06-10	1.620	1.720	1.620	1.720	1.542	96,800
2022-06-09	1.700	1.720	1.660	1.670	1.497	70,200
2022-06-08	1.730	1.750	1.730	1.740	1.560	129,200
2022-06-07	1.680	1.750	1.680	1.750	1.569	202,600
2022-06-06	1.720	1.730	1.690	1.690	1.515	121,200
2022-06-03	1.740	1.750	1.700	1.720	1.542	190,500
2022-06-02	1.700	1.770	1.700	1.740	1.560	1,832,500
2022-06-01	1.700	1.700	1.680	1.680	1.506	726,400
2022-05-31	1.700	1.720	1.680	1.700	1.524	1,106,700
2022-05-30	1.700	1.720	1.660	1.680	1.506	880,200
2022-05-27	1.690	1.710	1.670	1.690	1.515	313,100
2022-05-26	1.680	1.730	1.680	1.690	1.515	327,200
2022-05-25	1.690	1.740	1.570	1.740	1.560	606,200
2022-05-24	1.600	1.690	1.600	1.650	1.479	342,600
2022-05-20	1.540	1.630	1.540	1.600	1.435	52,500
2022-05-19	1.490	1.590	1.490	1.510	1.354	156,900
2022-05-18	1.530	1.540	1.480	1.490	1.336	13,300
2022-05-17	1.470	1.570	1.470	1.560	1.399	10,000
2022-05-16	1.460	1.510	1.430	1.500	1.345	246,700
2022-05-13	1.360	1.540	1.360	1.520	1.363	101,200
2022-05-12	1.450	1.510	1.410	1.420	1.273	60,600
2022-05-11	1.570	1.580	1.540	1.540	1.381	2,300
2022-05-10	1.520	1.630	1.520	1.540	1.381	22,700
2022-05-09	1.610	1.680	1.570	1.570	1.408	44,700
2022-05-06	1.630	1.760	1.630	1.750	1.569	21,400
2022-05-05	1.830	1.830	1.710	1.760	1.578	76,000
2022-05-04	1.750	1.810	1.740	1.810	1.623	43,900
2022-05-03	1.750	1.770	1.710	1.750	1.569	345,500
2022-05-02	1.710	1.760	1.710	1.750	1.569	72,800
2022-04-29	1.780	1.790	1.750	1.750	1.569	103,000
2022-04-28	1.690	1.750	1.690	1.750	1.569	10,700
2022-04-27	1.670	1.730	1.670	1.670	1.497	18,800
2022-04-26	1.700	1.750	1.660	1.660	1.488	57,600
2022-04-25	1.600	1.710	1.580	1.680	1.506	119,800
2022-04-22	1.710	1.850	1.710	1.720	1.542	84,200
2022-04-21	1.700	1.830	1.700	1.770	1.587	37,700
2022-04-20	1.760	1.830	1.760	1.790	1.605	196,800
2022-04-19	1.860	1.880	1.800	1.830	1.641	44,200
2022-04-18	1.850	1.860	1.840	1.850	1.659	25,800
2022-04-14	1.770	1.870	1.770	1.820	1.632	81,400
2022-04-13	1.780	1.810	1.760	1.790	1.605	44,500
2022-04-12	1.740	1.800	1.720	1.780	1.596	50,400
2022-04-11	1.690	1.750	1.680	1.720	1.542	89,000
2022-04-08	1.620	1.680	1.620	1.650	1.479	15,200
2022-04-07	1.650	1.660	1.570	1.650	1.479	21,100
2022-04-06	1.670	1.670	1.610	1.620	1.453	31,400

← NewerPage 19 of 21 · 1,260 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.