Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.510 | 5.510 | 5.320 | 5.370 | 5.296 | 20,000 |
| 2026-04-24 | 5.370 | 5.510 | 5.370 | 5.510 | 5.434 | 5,800 |
| 2026-04-23 | 5.340 | 5.510 | 5.340 | 5.360 | 5.286 | 59,600 |
| 2026-04-22 | 5.350 | 5.450 | 5.180 | 5.390 | 5.315 | 28,700 |
| 2026-04-21 | 5.410 | 5.520 | 5.260 | 5.340 | 5.266 | 45,900 |
| 2026-04-20 | 5.470 | 5.580 | 5.470 | 5.550 | 5.473 | 39,200 |
| 2026-04-17 | 5.690 | 5.700 | 5.390 | 5.580 | 5.503 | 23,400 |
| 2026-04-16 | 5.490 | 5.530 | 5.400 | 5.430 | 5.355 | 18,400 |
| 2026-04-15 | 5.410 | 5.690 | 5.410 | 5.490 | 5.414 | 11,200 |
| 2026-04-14 | 5.480 | 5.700 | 5.480 | 5.560 | 5.483 | 9,900 |
| 2026-04-13 | 5.550 | 5.550 | 5.420 | 5.530 | 5.453 | 9,300 |
| 2026-04-10 | 5.500 | 5.720 | 5.500 | 5.570 | 5.493 | 4,300 |
| 2026-04-09 | 5.430 | 5.550 | 5.420 | 5.510 | 5.434 | 66,800 |
| 2026-04-08 | 5.330 | 5.490 | 5.330 | 5.400 | 5.325 | 35,900 |
| 2026-04-07 | 5.110 | 5.240 | 5.080 | 5.230 | 5.158 | 23,500 |
| 2026-04-06 | 5.100 | 5.200 | 5.070 | 5.100 | 5.029 | 7,100 |
| 2026-04-02 | 5.000 | 5.180 | 4.900 | 5.110 | 5.039 | 21,600 |
| 2026-04-01 | 5.190 | 5.410 | 5.190 | 5.290 | 5.217 | 39,800 |
| 2026-03-31 | 4.870 | 5.130 | 4.870 | 5.100 | 5.029 | 24,000 |
| 2026-03-30 | 4.750 | 4.900 | 4.690 | 4.740 | 4.674 | 48,200 |
| 2026-03-27 | 4.560 | 4.820 | 4.560 | 4.720 | 4.655 | 19,600 |
| 2026-03-26 | 4.720 | 4.730 | 4.580 | 4.600 | 4.536 | 45,900 |
| 2026-03-25 | 4.770 | 4.960 | 4.730 | 4.770 | 4.704 | 25,400 |
| 2026-03-24 | 4.420 | 4.670 | 4.420 | 4.590 | 4.526 | 17,300 |
| 2026-03-23 | 4.510 | 4.640 | 4.460 | 4.550 | 4.487 | 187,500 |
| 2026-03-20 | 4.320 | 4.460 | 4.310 | 4.380 | 4.319 | 95,300 |
| 2026-03-19 | 4.210 | 4.410 | 4.200 | 4.400 | 4.339 | 104,800 |
| 2026-03-18 | 4.710 | 4.840 | 4.700 | 4.770 | 4.704 | 66,500 |
| 2026-03-17 | 4.930 | 5.080 | 4.750 | 4.990 | 4.921 | 49,500 |
| 2026-03-16 | 4.880 | 5.020 | 4.880 | 4.920 | 4.852 | 44,600 |
| 2026-03-13 | 5.030 | 5.090 | 4.930 | 4.940 | 4.872 | 21,600 |
| 2026-03-12 | 5.250 | 5.250 | 5.150 | 5.160 | 5.088 | 9,200 |
| 2026-03-11 | 5.280 | 5.350 | 5.250 | 5.350 | 5.276 | 1,500 |
| 2026-03-10 | 5.290 | 5.400 | 5.280 | 5.370 | 5.296 | 34,300 |
| 2026-03-09 | 5.190 | 5.300 | 5.020 | 5.290 | 5.217 | 13,200 |
| 2026-03-06 | 5.360 | 5.360 | 5.230 | 5.310 | 5.236 | 130,400 |
| 2026-03-05 | 5.420 | 5.450 | 5.330 | 5.380 | 5.258 | 20,700 |
| 2026-03-04 | 5.530 | 5.630 | 5.530 | 5.600 | 5.473 | 43,500 |
| 2026-03-03 | 5.680 | 5.720 | 5.360 | 5.510 | 5.385 | 94,200 |
| 2026-03-02 | 5.960 | 6.060 | 5.920 | 6.030 | 5.894 | 49,000 |
| 2026-02-27 | 5.900 | 5.950 | 5.830 | 5.950 | 5.816 | 19,200 |
| 2026-02-26 | 5.690 | 5.760 | 5.620 | 5.750 | 5.620 | 41,700 |
| 2026-02-25 | 5.760 | 5.930 | 5.740 | 5.870 | 5.737 | 94,100 |
| 2026-02-24 | 5.730 | 5.760 | 5.560 | 5.760 | 5.630 | 17,600 |
| 2026-02-23 | 5.860 | 5.870 | 5.820 | 5.860 | 5.728 | 88,600 |
| 2026-02-20 | 5.560 | 5.740 | 5.560 | 5.720 | 5.591 | 64,900 |
| 2026-02-19 | 5.390 | 5.450 | 5.380 | 5.450 | 5.327 | 9,000 |
| 2026-02-18 | 5.420 | 5.430 | 5.330 | 5.410 | 5.288 | 22,000 |
| 2026-02-17 | 5.500 | 5.500 | 5.200 | 5.330 | 5.210 | 65,000 |
| 2026-02-13 | 5.510 | 5.610 | 5.350 | 5.600 | 5.473 | 30,900 |
| 2026-02-12 | 5.680 | 5.680 | 5.350 | 5.380 | 5.258 | 21,300 |
| 2026-02-11 | 5.600 | 5.690 | 5.510 | 5.680 | 5.552 | 42,100 |
| 2026-02-10 | 5.470 | 5.470 | 5.360 | 5.410 | 5.288 | 58,500 |
| 2026-02-09 | 5.270 | 5.500 | 5.270 | 5.490 | 5.366 | 21,100 |
| 2026-02-06 | 5.150 | 5.250 | 5.100 | 5.230 | 5.112 | 72,800 |
| 2026-02-05 | 5.060 | 5.210 | 5.030 | 5.040 | 4.926 | 54,600 |
| 2026-02-04 | 5.450 | 5.480 | 5.160 | 5.190 | 5.073 | 67,700 |
| 2026-02-03 | 5.240 | 5.500 | 5.240 | 5.390 | 5.268 | 48,800 |
| 2026-02-02 | 5.300 | 5.460 | 5.230 | 5.230 | 5.112 | 206,300 |
| 2026-01-30 | 5.300 | 5.440 | 4.860 | 5.040 | 4.926 | 208,600 |
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.