Perseus Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.190 | 3.190 | 3.160 | 3.160 | 3.012 | 12,500 |
| 2025-08-06 | 3.110 | 3.150 | 3.110 | 3.130 | 2.983 | 12,300 |
| 2025-08-05 | 3.020 | 3.100 | 3.020 | 3.100 | 2.955 | 31,800 |
| 2025-08-01 | 2.950 | 2.980 | 2.950 | 2.980 | 2.840 | 5,200 |
| 2025-07-31 | 2.950 | 2.950 | 2.910 | 2.910 | 2.774 | 8,300 |
| 2025-07-30 | 3.060 | 3.070 | 2.940 | 2.950 | 2.812 | 22,500 |
| 2025-07-29 | 3.080 | 3.090 | 3.050 | 3.090 | 2.945 | 9,100 |
| 2025-07-28 | 3.150 | 3.150 | 3.020 | 3.050 | 2.907 | 36,600 |
| 2025-07-25 | 3.190 | 3.230 | 3.150 | 3.180 | 3.031 | 5,700 |
| 2025-07-24 | 3.240 | 3.240 | 3.230 | 3.240 | 3.088 | 3,400 |
| 2025-07-23 | 3.320 | 3.320 | 3.250 | 3.260 | 3.107 | 6,700 |
| 2025-07-22 | 3.240 | 3.320 | 3.230 | 3.320 | 3.164 | 109,000 |
| 2025-07-21 | 3.110 | 3.210 | 3.110 | 3.180 | 3.031 | 9,100 |
| 2025-07-18 | 3.170 | 3.210 | 3.170 | 3.200 | 3.050 | 7,800 |
| 2025-07-17 | 3.200 | 3.200 | 3.150 | 3.200 | 3.050 | 2,700 |
| 2025-07-16 | 3.160 | 3.220 | 3.150 | 3.200 | 3.050 | 13,300 |
| 2025-07-15 | 3.220 | 3.220 | 3.140 | 3.170 | 3.021 | 15,700 |
| 2025-07-14 | 3.190 | 3.220 | 3.190 | 3.210 | 3.059 | 19,100 |
| 2025-07-11 | 3.220 | 3.240 | 3.200 | 3.200 | 3.050 | 9,700 |
| 2025-07-10 | 3.150 | 3.210 | 3.150 | 3.210 | 3.059 | 9,300 |
| 2025-07-09 | 3.090 | 3.120 | 3.090 | 3.120 | 2.974 | 3,600 |
| 2025-07-08 | 3.150 | 3.150 | 3.080 | 3.120 | 2.974 | 5,800 |
| 2025-07-07 | 3.040 | 3.100 | 3.040 | 3.100 | 2.955 | 13,000 |
| 2025-07-04 | 3.090 | 3.090 | 3.050 | 3.060 | 2.916 | 2,700 |
| 2025-07-03 | 3.060 | 3.090 | 3.040 | 3.040 | 2.897 | 12,000 |
| 2025-07-02 | 3.090 | 3.140 | 3.070 | 3.080 | 2.936 | 61,300 |
| 2025-06-30 | 2.990 | 3.080 | 2.990 | 3.080 | 2.936 | 8,400 |
| 2025-06-27 | 3.010 | 3.020 | 2.940 | 2.950 | 2.812 | 53,200 |
| 2025-06-26 | 3.030 | 3.030 | 3.010 | 3.030 | 2.888 | 165,700 |
| 2025-06-25 | 3.070 | 3.090 | 3.000 | 3.030 | 2.888 | 36,400 |
| 2025-06-24 | 3.070 | 3.100 | 3.070 | 3.090 | 2.945 | 4,800 |
| 2025-06-23 | 3.110 | 3.140 | 3.110 | 3.140 | 2.993 | 7,700 |
| 2025-06-20 | 3.140 | 3.170 | 3.120 | 3.130 | 2.983 | 17,700 |
| 2025-06-19 | 3.190 | 3.190 | 3.140 | 3.190 | 3.040 | 3,800 |
| 2025-06-18 | 3.320 | 3.320 | 3.210 | 3.210 | 3.059 | 17,400 |
| 2025-06-17 | 3.350 | 3.390 | 3.320 | 3.350 | 3.193 | 3,900 |
| 2025-06-16 | 3.380 | 3.380 | 3.300 | 3.320 | 3.164 | 7,500 |
| 2025-06-13 | 3.370 | 3.410 | 3.340 | 3.370 | 3.212 | 18,300 |
| 2025-06-12 | 3.240 | 3.380 | 3.240 | 3.330 | 3.174 | 5,900 |
| 2025-06-11 | 3.230 | 3.260 | 3.150 | 3.220 | 3.069 | 19,600 |
| 2025-06-10 | 3.450 | 3.450 | 3.410 | 3.420 | 3.260 | 8,400 |
| 2025-06-09 | 3.420 | 3.460 | 3.400 | 3.460 | 3.298 | 31,900 |
| 2025-06-06 | 3.490 | 3.520 | 3.380 | 3.390 | 3.231 | 15,100 |
| 2025-06-05 | 3.560 | 3.560 | 3.430 | 3.460 | 3.298 | 30,800 |
| 2025-06-04 | 3.520 | 3.530 | 3.500 | 3.500 | 3.336 | 43,100 |
| 2025-06-03 | 3.560 | 3.560 | 3.500 | 3.510 | 3.345 | 25,000 |
| 2025-06-02 | 3.420 | 3.610 | 3.420 | 3.610 | 3.441 | 135,200 |
| 2025-05-30 | 3.400 | 3.410 | 3.380 | 3.400 | 3.241 | 16,100 |
| 2025-05-29 | 3.400 | 3.400 | 3.390 | 3.400 | 3.241 | 6,500 |
| 2025-05-28 | 3.340 | 3.400 | 3.340 | 3.380 | 3.221 | 11,900 |
| 2025-05-27 | 3.290 | 3.300 | 3.290 | 3.300 | 3.145 | 8,500 |
| 2025-05-26 | 3.350 | 3.350 | 3.320 | 3.340 | 3.183 | 29,000 |
| 2025-05-23 | 3.290 | 3.350 | 3.280 | 3.340 | 3.183 | 36,900 |
| 2025-05-22 | 3.280 | 3.310 | 3.280 | 3.280 | 3.126 | 12,500 |
| 2025-05-21 | 3.270 | 3.310 | 3.260 | 3.310 | 3.155 | 36,000 |
| 2025-05-20 | 3.020 | 3.150 | 3.020 | 3.150 | 3.002 | 31,600 |
| 2025-05-16 | 2.940 | 2.980 | 2.920 | 2.980 | 2.840 | 4,400 |
| 2025-05-15 | 2.930 | 3.010 | 2.930 | 3.000 | 2.859 | 14,800 |
| 2025-05-14 | 2.930 | 2.940 | 2.890 | 2.910 | 2.774 | 3,900 |
| 2025-05-13 | 2.980 | 2.990 | 2.950 | 2.960 | 2.821 | 28,100 |
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.