Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.320	2.360	2.320	2.350	2.222	6,100
2024-11-18	2.330	2.360	2.320	2.320	2.193	54,800
2024-11-15	2.260	2.300	2.260	2.280	2.155	10,000
2024-11-14	2.240	2.250	2.210	2.240	2.118	45,000
2024-11-13	2.240	2.270	2.200	2.230	2.108	195,100
2024-11-12	2.270	2.270	2.230	2.250	2.127	61,200
2024-11-11	2.310	2.340	2.210	2.270	2.146	165,700
2024-11-08	2.350	2.380	2.340	2.340	2.212	29,800
2024-11-07	2.420	2.430	2.380	2.410	2.278	19,500
2024-11-06	2.460	2.460	2.410	2.430	2.297	63,000
2024-11-05	2.560	2.580	2.540	2.550	2.411	6,700
2024-11-04	2.560	2.560	2.540	2.540	2.401	47,000
2024-11-01	2.330	2.590	2.330	2.580	2.439	23,800
2024-10-31	2.500	2.560	2.500	2.540	2.401	163,800
2024-10-30	2.650	2.650	2.590	2.590	2.448	29,000
2024-10-29	2.580	2.650	2.580	2.630	2.486	294,400
2024-10-28	2.650	2.650	2.540	2.570	2.430	316,700
2024-10-25	2.680	2.720	2.680	2.700	2.552	51,500
2024-10-24	2.690	2.700	2.640	2.650	2.505	37,200
2024-10-23	2.710	2.730	2.680	2.700	2.552	43,100
2024-10-22	2.680	2.730	2.670	2.720	2.571	36,900
2024-10-21	2.690	2.730	2.670	2.690	2.543	98,500
2024-10-18	2.600	2.650	2.600	2.650	2.505	58,200
2024-10-17	2.620	2.640	2.600	2.630	2.486	25,200
2024-10-16	2.600	2.600	2.550	2.590	2.448	10,200
2024-10-15	2.510	2.590	2.510	2.570	2.430	66,800
2024-10-11	2.470	2.550	2.470	2.510	2.373	32,000
2024-10-10	2.360	2.450	2.360	2.450	2.316	118,100
2024-10-09	2.330	2.360	2.330	2.350	2.222	12,500
2024-10-08	2.390	2.390	2.300	2.320	2.193	11,100
2024-10-07	2.340	2.340	2.310	2.330	2.203	11,200
2024-10-04	2.360	2.390	2.360	2.390	2.259	9,200
2024-10-03	2.350	2.350	2.320	2.330	2.203	14,500
2024-10-02	2.440	2.440	2.360	2.370	2.240	19,000
2024-10-01	2.390	2.430	2.380	2.410	2.278	10,100
2024-09-30	2.370	2.400	2.360	2.380	2.250	15,300
2024-09-27	2.480	2.480	2.420	2.430	2.297	43,700
2024-09-26	2.480	2.500	2.460	2.500	2.363	48,900
2024-09-25	2.490	2.490	2.420	2.420	2.288	18,600
2024-09-24	2.440	2.490	2.440	2.490	2.354	48,300
2024-09-23	2.410	2.420	2.390	2.400	2.269	24,200
2024-09-20	2.450	2.450	2.400	2.420	2.288	27,100
2024-09-19	2.400	2.440	2.380	2.440	2.307	35,300
2024-09-18	2.320	2.380	2.290	2.300	2.174	162,700
2024-09-17	2.340	2.360	2.320	2.340	2.212	40,300
2024-09-16	2.350	2.350	2.270	2.300	2.174	20,200
2024-09-13	2.320	2.380	2.320	2.350	2.222	43,800
2024-09-12	2.160	2.210	2.160	2.210	2.089	172,300
2024-09-11	2.160	2.160	2.100	2.130	2.014	51,900
2024-09-10	2.180	2.180	2.130	2.160	2.042	57,900
2024-09-09	2.160	2.180	2.150	2.180	2.029	6,100
2024-09-06	2.230	2.230	2.160	2.170	2.019	20,800
2024-09-05	2.250	2.250	2.240	2.240	2.085	48,000
2024-09-04	2.210	2.240	2.210	2.230	2.075	22,400
2024-09-03	2.330	2.330	2.260	2.270	2.113	83,800
2024-08-30	2.460	2.460	2.390	2.400	2.234	9,000
2024-08-29	2.440	2.490	2.420	2.470	2.299	165,200
2024-08-28	2.430	2.460	2.420	2.430	2.261	57,000
2024-08-27	2.340	2.340	2.320	2.340	2.178	27,100
2024-08-26	2.340	2.350	2.320	2.350	2.187	17,600

← NewerPage 9 of 21 · 1,259 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.