New Zealand markets closed

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1500+0.0600 (+2.87%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.15002.17002.12502.15002.15004,005,689
27 Mar 20242.15002.17002.12502.15002.15004,010,814
26 Mar 20242.08002.09002.02002.09002.09004,837,054
25 Mar 20242.06002.10002.05002.09002.09004,075,208
24 Mar 20242.02002.08002.00002.05002.05003,194,045
21 Mar 20242.06002.09002.03002.03002.03005,475,926
20 Mar 20242.06002.11002.06002.09002.09006,680,580
19 Mar 20242.02002.02501.98002.00002.00005,661,892
18 Mar 20242.02002.10002.00502.08002.08004,916,447
17 Mar 20242.02002.05002.01002.02002.02003,497,105
14 Mar 20242.04002.06502.01002.01002.010012,783,605
13 Mar 20242.08002.14002.06002.10002.10006,946,794
12 Mar 20242.00002.04001.99002.02002.02005,597,189
11 Mar 20242.01002.06001.99502.03002.03008,027,175
10 Mar 20242.02002.06001.99001.99501.99504,749,501
07 Mar 20242.05002.05002.00002.03002.03006,394,222
06 Mar 20241.97002.08001.93002.07002.07007,820,152
06 Mar 20240.0125 Dividend
05 Mar 20241.94001.96501.93251.95501.94257,520,251
04 Mar 20241.91001.93001.89001.92001.90777,787,722
03 Mar 20241.85001.90001.85001.87001.85808,126,484
29 Feb 20241.78501.79001.75501.76001.74872,542,350
28 Feb 20241.75001.76001.71001.75501.74385,969,556
27 Feb 20241.71501.74751.70501.73501.72396,351,274
26 Feb 20241.72001.72001.66001.67501.66434,699,965
25 Feb 20241.71501.75001.70001.70501.69414,659,770
22 Feb 20241.68501.69251.66001.68001.66933,277,692
21 Feb 20241.68501.69501.66501.69001.67922,643,529
20 Feb 20241.68501.70001.67001.68001.66935,444,645
19 Feb 20241.68001.69751.67001.69001.67921,649,369
18 Feb 20241.75501.77501.67501.69001.67922,588,925
15 Feb 20241.71001.72501.69501.71501.70406,417,852
14 Feb 20241.64001.67001.63251.67001.65933,844,409
13 Feb 20241.59501.64251.56001.64001.62957,094,872
12 Feb 20241.66501.69501.66501.68001.66934,332,598
11 Feb 20241.68501.68501.65501.66501.65441,332,172
08 Feb 20241.70001.70001.67501.68501.67422,215,020
07 Feb 20241.71001.71501.69001.70501.69412,997,110
06 Feb 20241.75001.75001.70501.70501.69412,242,521
05 Feb 20241.68001.71501.68001.70501.69414,462,200
04 Feb 20241.78001.79001.71001.71001.69913,395,712
01 Feb 20241.79001.83501.79001.83501.82333,930,544
31 Jan 20241.77001.78001.74501.76501.75373,857,516
30 Jan 20241.81001.81001.76501.80501.79353,506,442
29 Jan 20241.82501.84251.80001.81001.79844,678,936
28 Jan 20241.86001.86501.81501.82001.80844,332,336
24 Jan 20241.83501.87501.83001.86501.85314,886,716
23 Jan 20241.80001.88501.79001.85501.84315,145,050
22 Jan 20241.79001.81001.77501.77501.76375,111,622
21 Jan 20241.76001.79501.75501.79501.78352,918,056
18 Jan 20241.75501.77001.74751.75001.73883,536,719
17 Jan 20241.68001.74501.67501.74501.73384,938,950
16 Jan 20241.70501.71501.67501.71001.69917,006,571
15 Jan 20241.79501.79501.75751.76001.74873,856,850
14 Jan 20241.78001.79001.77501.77751.7661530,467
11 Jan 20241.71001.75501.69501.75501.74385,258,050
10 Jan 20241.74001.74001.71501.72501.71403,615,646
09 Jan 20241.74501.76001.72001.73501.72393,287,071
08 Jan 20241.74501.76501.73001.75001.73883,817,005
07 Jan 20241.75501.77501.73501.74501.73382,644,022
04 Jan 20241.76001.78751.75501.75501.74383,037,876
03 Jan 20241.78501.79501.75501.75501.74384,872,925
02 Jan 20241.83501.84251.82001.82501.81333,351,254
01 Jan 20241.85001.86501.82251.86001.84812,726,309
28 Dec 20231.88001.88001.84001.85001.83823,565,658
27 Dec 20231.90001.94501.89501.91501.90283,251,460
26 Dec 20231.89001.90001.87001.88001.86802,240,054
21 Dec 20231.90001.90501.86001.86001.84812,950,086
20 Dec 20231.87001.90001.83501.89001.87797,182,960
19 Dec 20231.88501.89001.85751.87001.85803,879,702
18 Dec 20231.83001.84751.82501.83501.82332,997,196
17 Dec 20231.83001.84001.81001.83501.82333,416,486
14 Dec 20231.87001.88501.83001.83001.818322,432,038
13 Dec 20231.89001.91001.85001.86501.85316,763,365
12 Dec 20231.81501.83001.77001.78001.76864,476,430
11 Dec 20231.82001.84501.80001.84501.83323,755,176
10 Dec 20231.84001.85501.80751.83001.81834,946,232
07 Dec 20231.85501.88501.84501.87001.85803,873,910
06 Dec 20231.88001.88501.85001.87501.86305,668,625
05 Dec 20231.88001.92001.85501.90501.89285,636,878
04 Dec 20231.90001.94501.88001.92501.91277,194,765
03 Dec 20231.98002.05001.98002.03002.01706,857,267
30 Nov 20231.91001.95001.88501.94001.92765,285,892
29 Nov 20231.93001.93501.88501.93001.91777,330,120
28 Nov 20231.87001.92501.86501.92501.91277,346,468
27 Nov 20231.80001.82001.77001.80501.79355,323,164
26 Nov 20231.75501.77001.74251.75501.74384,356,289
23 Nov 20231.77001.78001.72001.72501.71404,702,331
22 Nov 20231.80001.80001.76001.76001.74872,281,978
21 Nov 20231.82001.84001.80751.81501.80346,381,421
20 Nov 20231.75501.78501.74001.78501.77362,568,117
19 Nov 20231.74501.77001.73501.74001.72893,472,787
16 Nov 20231.79001.84501.77501.77501.76377,978,870
15 Nov 20231.75501.76001.72001.73001.71892,785,604
14 Nov 20231.79501.79501.74501.76001.74874,236,078
13 Nov 20231.70501.73251.69751.71501.70402,834,400
12 Nov 20231.72001.72001.69001.69501.68423,867,440
09 Nov 20231.77001.77501.72501.74001.72893,524,322
08 Nov 20231.74001.76501.74001.75501.74383,974,196
07 Nov 20231.75001.78751.75001.75501.74384,249,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...