Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.610	4.790	4.610	4.770	4.704	77,800
2026-07-20	4.470	4.570	4.470	4.500	4.438	24,400
2026-07-17	4.550	4.650	4.480	4.480	4.418	44,700
2026-07-16	4.560	4.640	4.560	4.640	4.576	3,500
2026-07-15	4.750	4.780	4.660	4.740	4.674	74,500
2026-07-14	4.740	4.870	4.740	4.780	4.714	6,200
2026-07-13	4.800	4.800	4.640	4.680	4.615	3,800
2026-07-10	4.820	4.850	4.800	4.820	4.753	17,300
2026-07-09	4.900	4.900	4.810	4.840	4.773	18,100
2026-07-08	4.790	4.790	4.580	4.730	4.664	53,700
2026-07-07	4.970	5.000	4.830	4.840	4.773	55,300
2026-07-06	5.250	5.250	4.990	5.070	5.000	39,000
2026-07-03	5.020	5.110	5.020	5.110	5.039	7,100
2026-07-02	4.660	5.010	4.660	4.990	4.921	79,200
2026-06-30	4.940	4.940	4.750	4.780	4.714	15,100
2026-06-29	4.940	5.000	4.780	4.990	4.921	31,500
2026-06-26	4.890	5.220	4.890	5.130	5.059	41,300
2026-06-25	4.920	5.060	4.750	4.750	4.684	15,500
2026-06-24	4.780	5.060	4.780	4.940	4.872	11,400
2026-06-23	5.050	5.260	5.040	5.040	4.970	34,200
2026-06-22	5.260	5.400	5.260	5.380	5.305	9,500
2026-06-19	5.320	5.410	5.210	5.210	5.138	46,900
2026-06-18	5.290	5.400	5.210	5.280	5.207	32,200
2026-06-17	5.450	5.630	5.310	5.310	5.236	50,800
2026-06-16	4.690	5.400	4.690	5.270	5.197	52,900
2026-06-15	5.060	5.370	5.060	5.210	5.138	48,400
2026-06-12	4.770	4.890	4.770	4.870	4.803	51,400
2026-06-11	4.400	4.820	4.400	4.760	4.694	117,500
2026-06-10	4.400	4.480	4.330	4.350	4.290	24,600
2026-06-09	4.710	4.740	4.500	4.560	4.497	46,200
2026-06-08	4.690	4.780	4.650	4.680	4.615	49,300
2026-06-05	4.830	4.880	4.640	4.670	4.605	61,700
2026-06-04	5.050	5.090	5.000	5.040	4.970	33,100
2026-06-03	5.060	5.100	4.980	5.000	4.931	12,000
2026-06-02	5.050	5.140	5.050	5.050	4.980	32,200
2026-06-01	5.100	5.140	4.990	5.040	4.970	26,800
2026-05-29	5.050	5.230	5.050	5.190	5.118	26,300
2026-05-28	4.980	5.090	4.710	5.040	4.970	67,400
2026-05-27	5.240	5.270	5.150	5.220	5.148	17,800
2026-05-26	5.690	5.690	5.160	5.260	5.187	96,600
2026-05-25	5.210	5.350	5.210	5.300	5.227	14,800
2026-05-22	5.110	5.160	5.070	5.160	5.088	9,400
2026-05-21	5.180	5.260	5.120	5.190	5.118	7,100
2026-05-20	5.130	5.230	5.020	5.200	5.128	18,100
2026-05-19	5.200	5.240	5.130	5.150	5.079	27,000
2026-05-15	5.480	5.480	5.280	5.320	5.246	31,000
2026-05-14	5.490	5.560	5.460	5.530	5.453	20,900
2026-05-13	5.520	5.560	5.250	5.530	5.453	16,300
2026-05-12	5.530	5.530	5.380	5.500	5.424	47,100
2026-05-11	5.460	5.610	5.460	5.570	5.493	60,700
2026-05-08	5.450	5.470	5.400	5.450	5.374	4,100
2026-05-07	5.500	5.600	5.350	5.390	5.315	20,400
2026-05-06	5.390	5.520	5.370	5.440	5.365	30,400
2026-05-05	5.260	5.320	5.220	5.250	5.177	15,200
2026-05-04	5.120	5.810	5.120	5.170	5.098	25,600
2026-05-01	5.340	5.360	5.220	5.280	5.207	13,700
2026-04-30	5.810	5.810	5.340	5.350	5.276	49,200
2026-04-29	5.310	5.350	5.250	5.280	5.207	38,500
2026-04-28	5.340	5.340	5.180	5.300	5.227	54,400
2026-04-27	5.510	5.510	5.320	5.370	5.296	20,000

← NewerPage 2 of 5 · 250 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.