Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	4.460	4.460	4.360	4.380	4.281	32,200
2025-10-31	4.410	4.460	4.410	4.460	4.359	3,200
2025-10-30	4.300	4.410	4.300	4.400	4.301	22,200
2025-10-29	4.320	4.340	4.230	4.270	4.174	46,100
2025-10-28	4.190	4.190	4.090	4.160	4.066	16,300
2025-10-27	4.350	4.350	4.170	4.220	4.125	43,500
2025-10-24	4.280	4.360	4.280	4.330	4.232	24,000
2025-10-23	4.260	4.370	4.260	4.330	4.232	41,400
2025-10-22	4.100	4.210	4.090	4.210	4.115	34,800
2025-10-21	4.430	4.500	4.210	4.230	4.134	138,700
2025-10-20	4.510	4.680	4.510	4.680	4.574	57,900
2025-10-17	4.620	4.690	4.400	4.440	4.340	97,800
2025-10-16	4.590	4.700	4.570	4.630	4.525	44,500
2025-10-15	4.450	4.580	4.450	4.570	4.467	35,600
2025-10-14	4.320	4.450	4.310	4.400	4.301	44,100
2025-10-10	4.410	4.410	4.270	4.280	4.183	29,800
2025-10-09	4.580	4.580	4.390	4.420	4.320	41,500
2025-10-08	4.600	4.610	4.500	4.500	4.398	71,500
2025-10-07	4.580	4.600	4.550	4.550	4.447	6,900
2025-10-06	4.540	4.650	4.540	4.600	4.496	103,800
2025-10-03	4.580	4.600	4.540	4.560	4.457	26,500
2025-10-02	4.560	4.600	4.430	4.520	4.418	27,300
2025-10-01	4.520	4.730	4.490	4.520	4.418	20,800
2025-09-30	4.460	4.490	4.410	4.480	4.379	29,800
2025-09-29	4.390	4.500	4.390	4.450	4.349	32,100
2025-09-26	4.320	4.380	4.320	4.370	4.271	29,600
2025-09-25	4.290	4.450	4.280	4.320	4.222	31,400
2025-09-24	4.370	4.430	4.290	4.330	4.232	27,600
2025-09-23	4.370	4.410	4.330	4.360	4.261	46,600
2025-09-22	4.120	4.350	4.120	4.330	4.232	83,800
2025-09-19	3.870	4.000	3.870	4.000	3.910	39,100
2025-09-18	3.890	3.890	3.820	3.820	3.734	7,900
2025-09-17	3.800	3.860	3.770	3.790	3.704	38,700
2025-09-16	3.950	3.980	3.850	3.850	3.763	102,300
2025-09-15	3.930	3.970	3.890	3.940	3.851	23,900
2025-09-12	3.950	3.980	3.930	3.950	3.861	30,100
2025-09-11	3.860	3.960	3.860	3.940	3.851	37,000
2025-09-10	3.780	3.820	3.750	3.790	3.704	46,700
2025-09-09	3.850	3.860	3.800	3.800	3.669	40,000
2025-09-08	3.830	3.910	3.830	3.860	3.679	28,400
2025-09-05	3.800	3.850	3.800	3.830	3.650	32,700
2025-09-04	3.650	3.710	3.650	3.710	3.536	11,700
2025-09-03	3.720	3.720	3.670	3.670	3.498	29,600
2025-09-02	3.610	3.720	3.610	3.700	3.526	63,900
2025-08-29	3.470	3.470	3.380	3.450	3.288	45,600
2025-08-28	3.510	3.510	3.460	3.500	3.336	34,200
2025-08-27	3.380	3.450	3.370	3.400	3.241	6,400
2025-08-26	3.370	3.390	3.300	3.360	3.202	35,400
2025-08-25	3.270	3.350	3.270	3.320	3.164	29,600
2025-08-22	3.220	3.350	3.220	3.300	3.145	32,100
2025-08-21	3.190	3.230	3.190	3.230	3.078	8,600
2025-08-20	3.180	3.180	3.130	3.150	3.002	19,200
2025-08-19	3.250	3.250	3.170	3.190	3.040	14,600
2025-08-18	3.190	3.300	3.160	3.190	3.040	15,600
2025-08-15	3.180	3.230	3.180	3.230	3.078	7,700
2025-08-14	3.210	3.210	3.160	3.160	3.012	4,000
2025-08-13	3.210	3.240	3.210	3.240	3.088	10,800
2025-08-12	3.200	3.210	3.180	3.210	3.059	4,700
2025-08-11	3.120	3.200	3.120	3.150	3.002	7,900
2025-08-08	3.160	3.250	3.160	3.190	3.040	21,000

← NewerPage 5 of 21 · 1,258 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.