Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.340	1.390	1.340	1.390	1.241	3,900
2022-01-07	1.370	1.400	1.340	1.340	1.196	18,800
2022-01-06	1.440	1.440	1.370	1.370	1.223	13,300
2022-01-05	1.490	1.500	1.450	1.450	1.294	32,900
2022-01-04	1.510	1.520	1.500	1.500	1.339	2,800
2021-12-31	1.510	1.530	1.480	1.490	1.330	15,200
2021-12-30	1.530	1.530	1.510	1.530	1.366	44,800
2021-12-29	1.350	1.540	1.350	1.510	1.348	70,500
2021-12-24	1.490	1.490	1.490	1.490	1.330	0
2021-12-23	1.510	1.510	1.480	1.490	1.330	24,200
2021-12-22	1.390	1.490	1.390	1.490	1.330	1,400
2021-12-21	1.420	1.460	1.420	1.460	1.303	16,500
2021-12-20	1.420	1.420	1.410	1.410	1.258	11,600
2021-12-17	1.420	1.420	1.420	1.420	1.267	0
2021-12-16	1.410	1.420	1.390	1.420	1.267	1,500
2021-12-15	1.420	1.420	1.350	1.390	1.241	3,100
2021-12-14	1.400	1.470	1.390	1.440	1.285	59,600
2021-12-13	1.390	1.430	1.390	1.410	1.258	22,300
2021-12-10	1.400	1.420	1.380	1.390	1.241	3,600
2021-12-09	1.400	1.400	1.350	1.370	1.223	3,200
2021-12-08	1.350	1.410	1.350	1.400	1.250	8,700
2021-12-07	1.330	1.370	1.330	1.370	1.223	600
2021-12-06	1.260	1.380	1.110	1.350	1.205	41,500
2021-12-03	1.490	1.490	1.310	1.340	1.196	14,400
2021-12-02	1.370	1.380	1.320	1.340	1.196	18,900
2021-12-01	1.460	1.460	1.360	1.380	1.219	24,100
2021-11-30	1.520	1.540	1.450	1.460	1.290	58,300
2021-11-29	1.590	1.590	1.540	1.550	1.369	10,100
2021-11-26	1.470	1.640	1.470	1.610	1.422	16,600
2021-11-25	1.540	1.540	1.540	1.540	1.361	800
2021-11-24	1.550	1.560	1.520	1.530	1.352	29,900
2021-11-23	1.520	1.600	1.520	1.580	1.396	13,500
2021-11-22	1.670	1.670	1.580	1.610	1.422	45,300
2021-11-19	1.680	1.680	1.620	1.620	1.431	9,300
2021-11-18	1.690	1.690	1.670	1.680	1.484	4,700
2021-11-17	1.670	1.670	1.650	1.670	1.475	7,100
2021-11-16	1.530	1.670	1.530	1.650	1.458	64,300
2021-11-15	1.690	1.690	1.670	1.670	1.475	30,100
2021-11-12	1.600	1.660	1.600	1.650	1.458	150,400
2021-11-11	1.550	1.590	1.550	1.580	1.396	29,100
2021-11-10	1.530	1.530	1.500	1.510	1.334	31,300
2021-11-09	1.540	1.540	1.500	1.510	1.334	5,600
2021-11-08	1.590	1.590	1.530	1.560	1.378	12,900
2021-11-05	1.470	1.530	1.470	1.530	1.352	26,500
2021-11-04	1.450	1.450	1.420	1.420	1.255	22,000
2021-11-03	1.410	1.480	1.410	1.480	1.308	9,200
2021-11-02	1.430	1.430	1.430	1.430	1.263	300
2021-11-01	1.490	1.500	1.480	1.480	1.308	400
2021-10-29	1.480	1.480	1.450	1.470	1.299	3,600
2021-10-28	1.510	1.510	1.500	1.500	1.325	21,700
2021-10-27	1.530	1.530	1.520	1.520	1.343	12,200
2021-10-26	1.530	1.530	1.530	1.530	1.352	600
2021-10-25	1.530	1.550	1.530	1.550	1.369	25,700
2021-10-22	1.570	1.580	1.490	1.490	1.316	65,500
2021-10-21	1.560	1.560	1.530	1.550	1.369	13,800
2021-10-20	1.560	1.590	1.560	1.590	1.405	9,600
2021-10-19	1.560	1.560	1.540	1.540	1.361	4,500
2021-10-18	1.610	1.650	1.570	1.580	1.396	16,600
2021-10-15	1.520	1.590	1.520	1.590	1.405	98,700
2021-10-14	1.510	1.580	1.510	1.560	1.378	70,500

← NewerPage 21 of 21 · 1,260 trading days

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.