Perseus Mining Limited (PRU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 5,380,774 |
| 24 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 4,407,327 |
| 23 Apr 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 6,062,361 |
| 22 Apr 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2300 | 2.2300 | 3,341,827 |
| 19 Apr 2024 | 2.2400 | 2.3550 | 2.2350 | 2.3000 | 2.3000 | 4,927,245 |
| 18 Apr 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 3,187,967 |
| 17 Apr 2024 | 2.2600 | 2.3200 | 2.2450 | 2.2900 | 2.2900 | 4,630,654 |
| 16 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 4,209,281 |
| 15 Apr 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 3,238,864 |
| 12 Apr 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 3,234,621 |
| 11 Apr 2024 | 2.2500 | 2.2950 | 2.2200 | 2.2800 | 2.2800 | 2,968,285 |
| 10 Apr 2024 | 2.3100 | 2.3150 | 2.2600 | 2.2700 | 2.2700 | 6,264,811 |
| 09 Apr 2024 | 2.3100 | 2.3300 | 2.2800 | 2.3300 | 2.3300 | 3,489,073 |
| 08 Apr 2024 | 2.3000 | 2.3300 | 2.2650 | 2.2800 | 2.2800 | 3,996,379 |
| 05 Apr 2024 | 2.2000 | 2.2650 | 2.1900 | 2.2400 | 2.2400 | 2,912,780 |
| 04 Apr 2024 | 2.2300 | 2.2650 | 2.2100 | 2.2300 | 2.2300 | 4,350,635 |
| 03 Apr 2024 | 2.2400 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 6,365,567 |
| 02 Apr 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 5,313,770 |
| 28 Mar 2024 | 2.1500 | 2.1700 | 2.1250 | 2.1500 | 2.1500 | 4,015,939 |
| 27 Mar 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 4,837,054 |
| 26 Mar 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 4,075,208 |
| 25 Mar 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 3,194,045 |
| 22 Mar 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 5,475,926 |
| 21 Mar 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 6,680,580 |
| 20 Mar 2024 | 2.0200 | 2.0250 | 1.9800 | 2.0000 | 2.0000 | 5,661,892 |
| 19 Mar 2024 | 2.0200 | 2.1000 | 2.0050 | 2.0800 | 2.0800 | 4,916,447 |
| 18 Mar 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 3,497,105 |
| 15 Mar 2024 | 2.0400 | 2.0650 | 2.0100 | 2.0100 | 2.0100 | 12,783,605 |
| 14 Mar 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 6,946,794 |
| 13 Mar 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 5,597,189 |
| 12 Mar 2024 | 2.0100 | 2.0600 | 1.9950 | 2.0300 | 2.0300 | 8,027,175 |
| 11 Mar 2024 | 2.0200 | 2.0600 | 1.9900 | 1.9950 | 1.9950 | 4,749,501 |
| 08 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 6,394,222 |
| 07 Mar 2024 | 1.9700 | 2.0800 | 1.9300 | 2.0700 | 2.0700 | 7,820,152 |
| 07 Mar 2024 | 0.0125 Dividend | |||||
| 06 Mar 2024 | 1.9400 | 1.9650 | 1.9325 | 1.9550 | 1.9425 | 7,520,251 |
| 05 Mar 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9077 | 7,787,722 |
| 04 Mar 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8700 | 1.8580 | 8,126,484 |
| 01 Mar 2024 | 1.7850 | 1.7900 | 1.7550 | 1.7600 | 1.7487 | 2,542,350 |
| 29 Feb 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7550 | 1.7438 | 5,969,556 |
| 28 Feb 2024 | 1.7150 | 1.7475 | 1.7050 | 1.7350 | 1.7239 | 6,351,274 |
| 27 Feb 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6750 | 1.6643 | 4,699,965 |
| 26 Feb 2024 | 1.7150 | 1.7500 | 1.7000 | 1.7050 | 1.6941 | 4,659,770 |
| 23 Feb 2024 | 1.6850 | 1.6925 | 1.6600 | 1.6800 | 1.6693 | 3,277,692 |
| 22 Feb 2024 | 1.6850 | 1.6950 | 1.6650 | 1.6900 | 1.6792 | 2,643,529 |
| 21 Feb 2024 | 1.6850 | 1.7000 | 1.6700 | 1.6800 | 1.6693 | 5,444,645 |
| 20 Feb 2024 | 1.6800 | 1.6975 | 1.6700 | 1.6900 | 1.6792 | 1,649,369 |
| 19 Feb 2024 | 1.7550 | 1.7750 | 1.6750 | 1.6900 | 1.6792 | 2,588,925 |
| 16 Feb 2024 | 1.7100 | 1.7250 | 1.6950 | 1.7150 | 1.7040 | 6,417,852 |
| 15 Feb 2024 | 1.6400 | 1.6700 | 1.6325 | 1.6700 | 1.6593 | 3,844,409 |
| 14 Feb 2024 | 1.5950 | 1.6425 | 1.5600 | 1.6400 | 1.6295 | 7,094,872 |
| 13 Feb 2024 | 1.6650 | 1.6950 | 1.6650 | 1.6800 | 1.6693 | 4,332,598 |
| 12 Feb 2024 | 1.6850 | 1.6850 | 1.6550 | 1.6650 | 1.6544 | 1,332,172 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.6750 | 1.6850 | 1.6742 | 2,215,020 |
| 08 Feb 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7050 | 1.6941 | 2,997,110 |
| 07 Feb 2024 | 1.7500 | 1.7500 | 1.7050 | 1.7050 | 1.6941 | 2,242,521 |
| 06 Feb 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7050 | 1.6941 | 4,462,200 |
| 05 Feb 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7100 | 1.6991 | 3,395,712 |
| 02 Feb 2024 | 1.7900 | 1.8350 | 1.7900 | 1.8350 | 1.8233 | 3,930,544 |
| 01 Feb 2024 | 1.7700 | 1.7800 | 1.7450 | 1.7650 | 1.7537 | 3,857,516 |
| 31 Jan 2024 | 1.8100 | 1.8100 | 1.7650 | 1.8050 | 1.7935 | 3,506,442 |
| 30 Jan 2024 | 1.8250 | 1.8425 | 1.8000 | 1.8100 | 1.7984 | 4,678,936 |
| 29 Jan 2024 | 1.8600 | 1.8650 | 1.8150 | 1.8200 | 1.8084 | 4,332,336 |
| 25 Jan 2024 | 1.8350 | 1.8750 | 1.8300 | 1.8650 | 1.8531 | 4,886,716 |
| 24 Jan 2024 | 1.8000 | 1.8850 | 1.7900 | 1.8550 | 1.8431 | 5,145,050 |
| 23 Jan 2024 | 1.7900 | 1.8100 | 1.7750 | 1.7750 | 1.7637 | 5,111,622 |
| 22 Jan 2024 | 1.7600 | 1.7950 | 1.7550 | 1.7950 | 1.7835 | 2,918,056 |
| 19 Jan 2024 | 1.7550 | 1.7700 | 1.7475 | 1.7500 | 1.7388 | 3,536,719 |
| 18 Jan 2024 | 1.6800 | 1.7450 | 1.6750 | 1.7450 | 1.7338 | 4,938,950 |
| 17 Jan 2024 | 1.7050 | 1.7150 | 1.6750 | 1.7100 | 1.6991 | 7,006,571 |
| 16 Jan 2024 | 1.7950 | 1.7950 | 1.7575 | 1.7600 | 1.7487 | 3,856,850 |
| 15 Jan 2024 | 1.7800 | 1.7900 | 1.7750 | 1.7775 | 1.7661 | 530,467 |
| 12 Jan 2024 | 1.7100 | 1.7550 | 1.6950 | 1.7550 | 1.7438 | 5,258,050 |
| 11 Jan 2024 | 1.7400 | 1.7400 | 1.7150 | 1.7250 | 1.7140 | 3,615,646 |
| 10 Jan 2024 | 1.7450 | 1.7600 | 1.7200 | 1.7350 | 1.7239 | 3,287,071 |
| 09 Jan 2024 | 1.7450 | 1.7650 | 1.7300 | 1.7500 | 1.7388 | 3,817,005 |
| 08 Jan 2024 | 1.7550 | 1.7750 | 1.7350 | 1.7450 | 1.7338 | 2,644,022 |
| 05 Jan 2024 | 1.7600 | 1.7875 | 1.7550 | 1.7550 | 1.7438 | 3,037,876 |
| 04 Jan 2024 | 1.7850 | 1.7950 | 1.7550 | 1.7550 | 1.7438 | 4,872,925 |
| 03 Jan 2024 | 1.8350 | 1.8425 | 1.8200 | 1.8250 | 1.8133 | 3,351,254 |
| 02 Jan 2024 | 1.8500 | 1.8650 | 1.8225 | 1.8600 | 1.8481 | 2,726,309 |
| 29 Dec 2023 | 1.8800 | 1.8800 | 1.8400 | 1.8500 | 1.8382 | 3,565,658 |
| 28 Dec 2023 | 1.9000 | 1.9450 | 1.8950 | 1.9150 | 1.9028 | 3,251,460 |
| 27 Dec 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8680 | 2,240,054 |
| 22 Dec 2023 | 1.9000 | 1.9050 | 1.8600 | 1.8600 | 1.8481 | 2,950,086 |
| 21 Dec 2023 | 1.8700 | 1.9000 | 1.8350 | 1.8900 | 1.8779 | 7,182,960 |
| 20 Dec 2023 | 1.8850 | 1.8900 | 1.8575 | 1.8700 | 1.8580 | 3,879,702 |
| 19 Dec 2023 | 1.8300 | 1.8475 | 1.8250 | 1.8350 | 1.8233 | 2,997,196 |
| 18 Dec 2023 | 1.8300 | 1.8400 | 1.8100 | 1.8350 | 1.8233 | 3,416,486 |
| 15 Dec 2023 | 1.8700 | 1.8850 | 1.8300 | 1.8300 | 1.8183 | 22,432,038 |
| 14 Dec 2023 | 1.8900 | 1.9100 | 1.8500 | 1.8650 | 1.8531 | 6,763,365 |
| 13 Dec 2023 | 1.8150 | 1.8300 | 1.7700 | 1.7800 | 1.7686 | 4,476,430 |
| 12 Dec 2023 | 1.8200 | 1.8450 | 1.8000 | 1.8450 | 1.8332 | 3,755,176 |
| 11 Dec 2023 | 1.8400 | 1.8550 | 1.8075 | 1.8300 | 1.8183 | 4,946,232 |
| 08 Dec 2023 | 1.8550 | 1.8850 | 1.8450 | 1.8700 | 1.8580 | 3,873,910 |
| 07 Dec 2023 | 1.8800 | 1.8850 | 1.8500 | 1.8750 | 1.8630 | 5,668,625 |
| 06 Dec 2023 | 1.8800 | 1.9200 | 1.8550 | 1.9050 | 1.8928 | 5,636,878 |
| 05 Dec 2023 | 1.9000 | 1.9450 | 1.8800 | 1.9250 | 1.9127 | 7,194,765 |
| 04 Dec 2023 | 1.9800 | 2.0500 | 1.9800 | 2.0300 | 2.0170 | 6,857,267 |
| 01 Dec 2023 | 1.9100 | 1.9500 | 1.8850 | 1.9400 | 1.9276 | 5,285,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.