Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.070	3.130	3.070	3.110	2.964	17,800
2025-05-09	3.190	3.260	3.190	3.240	3.088	12,400
2025-05-08	3.190	3.290	3.180	3.180	3.031	11,400
2025-05-07	3.240	3.240	3.140	3.150	3.002	13,500
2025-05-06	3.130	3.230	3.130	3.220	3.069	92,300
2025-05-05	2.990	3.100	2.990	3.100	2.955	26,000
2025-05-02	2.970	3.010	2.950	2.980	2.840	31,600
2025-05-01	2.940	2.950	2.890	2.950	2.812	8,300
2025-04-30	2.910	2.950	2.910	2.950	2.812	23,200
2025-04-29	2.940	2.950	2.940	2.950	2.812	2,900
2025-04-28	2.960	2.960	2.860	2.950	2.812	18,900
2025-04-25	2.940	2.940	2.900	2.920	2.783	29,000
2025-04-24	2.940	2.980	2.940	2.980	2.840	3,000
2025-04-23	3.010	3.010	2.870	2.900	2.764	17,400
2025-04-22	3.150	3.150	3.060	3.070	2.926	297,600
2025-04-21	3.090	3.100	3.020	3.070	2.926	9,400
2025-04-17	3.060	3.090	3.020	3.030	2.888	72,700
2025-04-16	3.030	3.100	3.000	3.090	2.945	544,600
2025-04-15	3.020	3.040	3.010	3.020	2.878	40,400
2025-04-14	3.010	3.020	2.980	3.020	2.878	20,900
2025-04-11	2.960	3.030	2.950	3.030	2.888	18,400
2025-04-10	2.830	2.960	2.810	2.910	2.774	80,500
2025-04-09	2.750	2.890	2.750	2.870	2.735	15,300
2025-04-08	2.700	2.800	2.650	2.680	2.554	38,200
2025-04-07	2.600	2.670	2.590	2.590	2.469	57,800
2025-04-04	2.780	2.780	2.570	2.600	2.478	67,600
2025-04-03	2.890	2.930	2.850	2.870	2.735	64,200
2025-04-02	2.920	2.960	2.920	2.960	2.821	14,700
2025-04-01	3.000	3.000	2.960	2.990	2.850	33,800
2025-03-31	2.990	3.000	2.940	2.990	2.850	13,200
2025-03-28	2.950	2.990	2.930	2.970	2.831	86,900
2025-03-27	2.930	2.950	2.910	2.940	2.802	36,400
2025-03-26	2.880	2.950	2.840	2.890	2.754	39,600
2025-03-25	2.840	2.900	2.840	2.860	2.726	10,800
2025-03-24	2.870	2.870	2.830	2.840	2.707	8,600
2025-03-21	2.870	2.870	2.800	2.830	2.697	9,600
2025-03-20	2.850	2.880	2.830	2.880	2.745	1,900
2025-03-19	2.880	2.880	2.840	2.870	2.735	10,500
2025-03-18	2.850	2.910	2.850	2.880	2.745	10,000
2025-03-17	2.870	2.870	2.820	2.870	2.735	33,200
2025-03-14	2.900	2.920	2.860	2.910	2.774	44,400
2025-03-13	2.790	2.900	2.790	2.900	2.764	74,700
2025-03-12	2.700	2.750	2.690	2.750	2.621	3,600
2025-03-11	2.770	2.770	2.700	2.710	2.583	10,700
2025-03-10	2.790	2.810	2.760	2.790	2.637	20,700
2025-03-07	2.750	2.780	2.750	2.780	2.628	15,100
2025-03-06	2.770	2.800	2.770	2.790	2.637	11,800
2025-03-05	2.720	2.810	2.720	2.780	2.628	56,300
2025-03-04	2.700	2.760	2.670	2.740	2.590	78,800
2025-03-03	2.580	2.700	2.570	2.690	2.543	130,100
2025-02-28	2.560	2.610	2.540	2.610	2.467	13,700
2025-02-27	2.690	2.690	2.610	2.650	2.505	27,100
2025-02-26	2.650	2.690	2.650	2.690	2.543	18,600
2025-02-25	2.640	2.720	2.630	2.650	2.505	36,900
2025-02-24	2.590	2.590	2.540	2.550	2.411	11,500
2025-02-21	2.610	2.610	2.580	2.590	2.448	17,400
2025-02-20	2.570	2.620	2.570	2.620	2.477	5,600
2025-02-19	2.530	2.560	2.530	2.560	2.420	19,700
2025-02-18	2.510	2.540	2.500	2.530	2.392	6,700
2025-02-14	2.510	2.550	2.490	2.510	2.373	7,100

← NewerPage 7 of 21 · 1,255 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.