Perseus Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.090	6.200	6.020	6.120	6.120	14,115
2026-10-15	5.670	6.020	5.670	6.020	6.020	10,100
2026-10-14	6.140	6.140	5.880	5.890	5.890	47,900
2026-10-13	6.260	6.620	6.160	6.250	6.250	7,900
2026-10-09	6.290	6.410	6.280	6.390	6.390	26,600
2026-10-08	6.090	6.180	6.090	6.160	6.160	5,800
2026-10-07	6.180	6.180	6.050	6.100	6.100	10,900
2026-10-06	6.130	6.190	6.130	6.180	6.180	3,600
2026-10-05	6.310	6.310	6.130	6.200	6.200	24,400
2026-10-02	6.280	6.390	6.230	6.300	6.300	20,000
2026-10-01	6.220	6.280	6.180	6.250	6.250	6,600
2026-09-30	6.390	6.390	6.270	6.280	6.280	4,000
2026-09-29	6.320	6.460	6.320	6.460	6.460	9,600
2026-09-28	6.300	6.450	6.290	6.320	6.320	16,500
2026-09-25	6.500	6.640	6.500	6.610	6.610	15,700
2026-09-24	6.480	6.560	6.450	6.530	6.530	11,600
2026-09-23	6.620	6.720	6.560	6.590	6.590	4,500
2026-09-22	6.500	6.860	6.490	6.810	6.810	77,500
2026-09-21	6.500	6.540	6.500	6.540	6.540	600
2026-09-18	6.560	6.560	6.400	6.490	6.490	5,500
2026-09-17	6.490	6.500	6.490	6.490	6.490	400
2026-09-16	6.400	6.420	6.230	6.230	6.230	2,200
2026-09-15	6.380	6.380	6.230	6.280	6.280	7,600
2026-09-14	6.350	6.420	6.280	6.390	6.390	20,100
2026-09-11	6.420	6.490	6.370	6.370	6.370	4,800
2026-09-10	6.490	6.490	6.210	6.270	6.270	5,000
2026-09-09	6.590	6.600	6.450	6.480	6.480	8,100
2026-09-08	6.880	6.880	6.210	6.490	6.490	30,600
2026-09-04	6.770	6.770	6.640	6.730	6.637	16,100
2026-09-03	6.790	6.800	6.640	6.740	6.647	25,200
2026-09-02	6.250	6.750	6.250	6.570	6.479	6,600
2026-09-01	6.100	6.380	6.100	6.310	6.223	51,500
2026-08-31	6.350	6.440	5.990	6.290	6.203	297,600
2026-08-28	6.680	6.750	6.340	6.410	6.321	31,800
2026-08-27	6.530	6.750	6.390	6.390	6.301	60,800
2026-08-26	6.350	6.630	6.250	6.580	6.489	82,100
2026-08-25	6.090	6.110	6.010	6.110	6.025	55,500
2026-08-24	6.110	6.150	6.070	6.150	6.065	10,400
2026-08-21	6.050	6.100	6.040	6.090	6.006	18,800
2026-08-20	5.760	6.060	5.760	5.990	5.907	73,400
2026-08-19	5.510	6.250	5.510	5.740	5.660	73,300
2026-08-18	5.550	5.550	5.380	5.390	5.315	26,500
2026-08-17	5.450	5.580	5.450	5.560	5.483	10,100
2026-08-14	5.460	5.520	5.410	5.410	5.335	6,800
2026-08-13	5.500	5.500	5.420	5.430	5.355	6,700
2026-08-12	5.540	5.550	5.460	5.460	5.384	37,900
2026-08-11	5.500	5.540	5.460	5.480	5.404	13,300
2026-08-10	5.470	5.560	5.130	5.540	5.463	2,900
2026-08-07	5.220	5.470	5.220	5.440	5.365	72,800
2026-08-06	5.190	5.200	5.080	5.100	5.029	9,600
2026-08-05	4.960	5.250	4.960	5.210	5.138	35,400
2026-08-04	4.830	4.920	4.830	4.870	4.803	7,000
2026-07-31	4.860	4.860	4.640	4.700	4.635	5,300
2026-07-30	4.760	4.900	4.760	4.900	4.832	6,100
2026-07-29	4.760	4.870	4.670	4.740	4.674	12,300
2026-07-28	4.840	4.860	4.570	4.780	4.714	34,700
2026-07-27	4.800	5.090	4.750	4.850	4.783	36,000
2026-07-24	4.790	4.800	4.700	4.720	4.655	4,500
2026-07-23	4.920	4.920	4.810	4.840	4.773	8,300
2026-07-22	4.840	4.970	4.840	4.940	4.872	21,900

Page 1 of 21 · 1,257 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.