Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.140 | 6.140 | 5.470 | 5.750 | 5.620 | 97,500 |
| 2026-01-28 | 6.110 | 6.350 | 6.040 | 6.250 | 6.109 | 63,200 |
| 2026-01-27 | 5.930 | 6.100 | 5.920 | 6.070 | 5.933 | 100,700 |
| 2026-01-26 | 6.100 | 6.280 | 6.100 | 6.130 | 5.991 | 61,400 |
| 2026-01-23 | 5.950 | 6.040 | 5.940 | 6.040 | 5.903 | 32,200 |
| 2026-01-22 | 5.770 | 5.910 | 5.760 | 5.900 | 5.767 | 44,600 |
| 2026-01-21 | 5.830 | 5.860 | 5.750 | 5.860 | 5.728 | 72,500 |
| 2026-01-20 | 5.650 | 5.710 | 5.520 | 5.700 | 5.571 | 31,500 |
| 2026-01-19 | 5.400 | 5.590 | 5.400 | 5.530 | 5.405 | 42,400 |
| 2026-01-16 | 5.380 | 5.380 | 5.280 | 5.330 | 5.210 | 53,000 |
| 2026-01-15 | 5.550 | 5.550 | 5.420 | 5.490 | 5.366 | 42,800 |
| 2026-01-14 | 5.520 | 5.740 | 5.430 | 5.530 | 5.405 | 13,200 |
| 2026-01-13 | 5.520 | 5.570 | 5.400 | 5.450 | 5.327 | 101,900 |
| 2026-01-12 | 5.410 | 5.510 | 5.410 | 5.470 | 5.346 | 49,400 |
| 2026-01-09 | 5.270 | 5.340 | 5.250 | 5.310 | 5.190 | 11,800 |
| 2026-01-08 | 5.230 | 5.320 | 5.230 | 5.310 | 5.190 | 3,800 |
| 2026-01-07 | 5.300 | 5.340 | 5.250 | 5.330 | 5.210 | 15,600 |
| 2026-01-06 | 5.340 | 5.340 | 5.260 | 5.290 | 5.170 | 29,500 |
| 2026-01-05 | 5.200 | 5.350 | 5.200 | 5.340 | 5.219 | 21,800 |
| 2026-01-02 | 5.140 | 5.150 | 4.980 | 5.050 | 4.936 | 79,300 |
| 2025-12-31 | 5.060 | 5.100 | 5.020 | 5.020 | 4.907 | 68,400 |
| 2025-12-30 | 5.020 | 5.090 | 5.020 | 5.040 | 4.926 | 14,300 |
| 2025-12-29 | 5.100 | 5.100 | 4.920 | 4.960 | 4.848 | 68,200 |
| 2025-12-24 | 5.190 | 5.200 | 5.080 | 5.180 | 5.063 | 9,300 |
| 2025-12-23 | 5.190 | 5.220 | 5.090 | 5.160 | 5.043 | 21,500 |
| 2025-12-22 | 5.240 | 5.270 | 5.160 | 5.200 | 5.082 | 88,100 |
| 2025-12-19 | 5.030 | 5.120 | 5.030 | 5.030 | 4.916 | 28,400 |
| 2025-12-18 | 5.070 | 5.090 | 4.960 | 5.040 | 4.926 | 53,900 |
| 2025-12-17 | 5.000 | 5.050 | 4.890 | 5.020 | 4.907 | 60,500 |
| 2025-12-16 | 4.970 | 4.970 | 4.830 | 4.870 | 4.760 | 57,900 |
| 2025-12-15 | 4.970 | 4.970 | 4.880 | 4.910 | 4.799 | 23,800 |
| 2025-12-12 | 5.010 | 5.090 | 4.910 | 5.000 | 4.887 | 34,200 |
| 2025-12-11 | 4.850 | 4.970 | 4.850 | 4.970 | 4.858 | 24,500 |
| 2025-12-10 | 4.860 | 4.990 | 4.840 | 4.920 | 4.809 | 20,700 |
| 2025-12-09 | 4.820 | 4.870 | 4.820 | 4.860 | 4.750 | 8,800 |
| 2025-12-08 | 4.930 | 4.990 | 4.820 | 4.820 | 4.711 | 12,700 |
| 2025-12-05 | 5.030 | 5.070 | 4.890 | 5.020 | 4.907 | 19,300 |
| 2025-12-04 | 5.040 | 5.110 | 5.020 | 5.070 | 4.955 | 10,700 |
| 2025-12-03 | 5.190 | 5.190 | 5.070 | 5.110 | 4.995 | 36,800 |
| 2025-12-02 | 5.160 | 5.250 | 5.110 | 5.250 | 5.131 | 45,100 |
| 2025-12-01 | 5.120 | 5.180 | 5.110 | 5.130 | 5.014 | 63,500 |
| 2025-11-28 | 5.240 | 5.270 | 5.160 | 5.250 | 5.131 | 32,200 |
| 2025-11-27 | 5.070 | 5.150 | 5.070 | 5.130 | 5.014 | 8,500 |
| 2025-11-26 | 4.960 | 5.070 | 4.960 | 5.070 | 4.955 | 63,900 |
| 2025-11-25 | 4.880 | 4.940 | 4.870 | 4.940 | 4.828 | 40,800 |
| 2025-11-24 | 4.160 | 4.950 | 4.160 | 4.930 | 4.819 | 48,800 |
| 2025-11-21 | 4.710 | 4.800 | 4.680 | 4.740 | 4.633 | 73,800 |
| 2025-11-20 | 4.830 | 4.920 | 4.710 | 4.780 | 4.672 | 106,200 |
| 2025-11-19 | 4.550 | 4.860 | 4.550 | 4.740 | 4.633 | 92,900 |
| 2025-11-18 | 4.790 | 4.810 | 4.730 | 4.740 | 4.633 | 12,700 |
| 2025-11-17 | 4.730 | 4.760 | 4.670 | 4.730 | 4.623 | 75,900 |
| 2025-11-14 | 4.580 | 4.630 | 4.560 | 4.620 | 4.516 | 56,400 |
| 2025-11-13 | 4.940 | 4.940 | 4.700 | 4.750 | 4.643 | 15,000 |
| 2025-11-12 | 4.740 | 4.890 | 4.740 | 4.870 | 4.760 | 45,600 |
| 2025-11-11 | 4.720 | 4.720 | 4.610 | 4.650 | 4.545 | 13,400 |
| 2025-11-10 | 4.520 | 4.700 | 4.520 | 4.650 | 4.545 | 50,700 |
| 2025-11-07 | 4.390 | 4.410 | 4.350 | 4.410 | 4.310 | 8,300 |
| 2025-11-06 | 4.340 | 4.410 | 4.340 | 4.370 | 4.271 | 8,100 |
| 2025-11-05 | 4.250 | 4.300 | 4.250 | 4.290 | 4.193 | 45,800 |
| 2025-11-04 | 4.290 | 4.290 | 4.190 | 4.220 | 4.125 | 28,400 |
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.