Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.720	1.750	1.690	1.690	1.515	8,000
2022-04-04	1.720	1.750	1.720	1.730	1.551	16,700
2022-04-01	1.760	1.770	1.720	1.720	1.542	89,500
2022-03-31	1.800	1.820	1.760	1.790	1.605	28,700
2022-03-30	1.800	1.850	1.800	1.810	1.623	15,200
2022-03-29	1.720	1.860	1.720	1.860	1.668	91,400
2022-03-28	1.600	1.810	1.590	1.770	1.587	24,600
2022-03-25	1.770	1.810	1.770	1.810	1.623	28,300
2022-03-24	1.720	1.800	1.720	1.770	1.587	21,000
2022-03-23	1.770	1.810	1.750	1.790	1.605	48,500
2022-03-22	1.640	1.800	1.630	1.780	1.596	42,500
2022-03-21	1.790	1.820	1.780	1.780	1.596	18,000
2022-03-18	1.720	1.820	1.720	1.790	1.605	75,400
2022-03-17	1.760	1.760	1.730	1.760	1.578	84,800
2022-03-16	1.660	1.760	1.660	1.740	1.560	22,900
2022-03-15	1.640	1.760	1.640	1.710	1.533	79,600
2022-03-14	1.660	1.750	1.660	1.700	1.524	160,900
2022-03-11	1.710	1.770	1.690	1.720	1.542	250,300
2022-03-10	1.770	1.820	1.730	1.770	1.587	98,600
2022-03-09	1.800	1.810	1.640	1.780	1.596	288,200
2022-03-08	1.810	1.880	1.770	1.860	1.668	327,900
2022-03-07	1.750	1.840	1.750	1.830	1.641	97,100
2022-03-04	1.690	1.740	1.640	1.740	1.553	61,100
2022-03-03	1.620	1.640	1.620	1.640	1.464	10,300
2022-03-02	1.610	1.640	1.590	1.620	1.446	58,000
2022-03-01	1.560	1.570	1.530	1.570	1.401	132,000
2022-02-28	1.500	1.670	1.460	1.510	1.348	426,000
2022-02-25	1.560	1.650	1.510	1.580	1.410	103,200
2022-02-24	1.620	1.620	1.520	1.550	1.383	155,000
2022-02-23	1.460	1.510	1.460	1.490	1.330	4,000
2022-02-22	1.430	1.550	1.430	1.470	1.312	38,300
2022-02-18	1.500	1.500	1.450	1.470	1.312	400
2022-02-17	1.390	1.490	1.390	1.490	1.330	49,500
2022-02-16	1.440	1.440	1.400	1.420	1.267	29,100
2022-02-15	1.370	1.460	1.370	1.450	1.294	35,700
2022-02-14	1.410	1.420	1.400	1.420	1.267	28,100
2022-02-11	1.340	1.450	1.340	1.450	1.294	66,800
2022-02-10	1.390	1.400	1.360	1.370	1.223	18,400
2022-02-09	1.340	1.380	1.340	1.370	1.223	146,000
2022-02-08	1.340	1.360	1.330	1.350	1.205	3,800
2022-02-07	1.340	1.390	1.340	1.360	1.214	94,200
2022-02-04	1.330	1.380	1.330	1.360	1.214	3,500
2022-02-03	1.360	1.370	1.320	1.340	1.196	1,000
2022-02-02	1.330	1.400	1.330	1.380	1.232	103,900
2022-02-01	1.330	1.360	1.330	1.340	1.196	5,900
2022-01-31	1.300	1.330	1.290	1.330	1.187	41,100
2022-01-28	1.340	1.340	1.280	1.290	1.151	30,900
2022-01-27	1.300	1.390	1.300	1.340	1.196	41,900
2022-01-26	1.360	1.390	1.310	1.310	1.169	37,500
2022-01-25	1.320	1.460	1.310	1.370	1.223	260,700
2022-01-24	1.340	1.340	1.270	1.310	1.169	29,300
2022-01-21	1.390	1.390	1.350	1.350	1.205	5,700
2022-01-20	1.400	1.410	1.380	1.390	1.241	14,300
2022-01-19	1.350	1.460	1.350	1.440	1.285	108,800
2022-01-18	1.360	1.400	1.340	1.350	1.205	10,900
2022-01-17	1.380	1.380	1.380	1.380	1.232	100
2022-01-14	1.390	1.420	1.390	1.410	1.258	2,600
2022-01-13	1.400	1.450	1.400	1.400	1.250	22,200
2022-01-12	1.380	1.440	1.380	1.420	1.267	1,500
2022-01-11	1.380	1.390	1.370	1.390	1.241	600

← NewerPage 20 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.