Perseus Mining Limited (P4Q.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 670 |
| May 06, 2024 | 1.3540 | 1.3820 | 1.3540 | 1.3820 | 1.3820 | 670 |
| May 03, 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| May 02, 2024 | 1.3445 | 1.3460 | 1.3335 | 1.3335 | 1.3335 | 6,000 |
| Apr 30, 2024 | 1.4005 | 1.4005 | 1.3860 | 1.3860 | 1.3860 | 26,500 |
| Apr 29, 2024 | 1.4355 | 1.4360 | 1.4355 | 1.4360 | 1.4360 | 6,300 |
| Apr 26, 2024 | 1.4025 | 1.4025 | 1.3990 | 1.3990 | 1.3990 | 17,000 |
| Apr 25, 2024 | 1.3270 | 1.3575 | 1.3270 | 1.3575 | 1.3575 | 3,000 |
| Apr 24, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 23, 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
| Apr 22, 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
| Apr 19, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| Apr 18, 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| Apr 17, 2024 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | - |
| Apr 16, 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| Apr 15, 2024 | 1.3780 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 7,340 |
| Apr 12, 2024 | 1.4170 | 1.4365 | 1.4145 | 1.4365 | 1.4365 | 11,009 |
| Apr 11, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 10, 2024 | 1.3690 | 1.3845 | 1.3345 | 1.3675 | 1.3675 | 18,250 |
| Apr 09, 2024 | 1.3965 | 1.4220 | 1.3965 | 1.4200 | 1.4200 | 6,500 |
| Apr 08, 2024 | 1.3685 | 1.3685 | 1.3505 | 1.3505 | 1.3505 | 8,000 |
| Apr 05, 2024 | 1.3445 | 1.3735 | 1.3270 | 1.3735 | 1.3735 | 6,250 |
| Apr 04, 2024 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | - |
| Apr 03, 2024 | 1.3065 | 1.3230 | 1.3065 | 1.3230 | 1.3230 | 3,615 |
| Apr 02, 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| Mar 28, 2024 | 1.2740 | 1.3200 | 1.2740 | 1.3200 | 1.3200 | 7,100 |
| Mar 27, 2024 | 1.2440 | 1.3100 | 1.2440 | 1.3100 | 1.3100 | 11,000 |
| Mar 26, 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| Mar 25, 2024 | 1.2200 | 1.2220 | 1.2120 | 1.2120 | 1.2120 | 19,600 |
| Mar 22, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Mar 21, 2024 | 1.2560 | 1.2700 | 1.2560 | 1.2700 | 1.2700 | 5,000 |
| Mar 20, 2024 | 1.1920 | 1.2100 | 1.1920 | 1.2100 | 1.2100 | 17,000 |
| Mar 19, 2024 | 1.2380 | 1.2380 | 1.2280 | 1.2280 | 1.2280 | 6,544 |
| Mar 18, 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 229 |
| Mar 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Mar 14, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Mar 13, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Mar 12, 2024 | 1.2120 | 1.2380 | 1.2000 | 1.2100 | 1.2100 | 56,741 |
| Mar 11, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Mar 08, 2024 | 1.2140 | 1.2420 | 1.2000 | 1.2180 | 1.2180 | 43,000 |
| Mar 07, 2024 | 1.2340 | 1.2340 | 1.2200 | 1.2200 | 1.2200 | 16,000 |
| Mar 07, 2024 | 0.0125 Dividend | |||||
| Mar 06, 2024 | 1.1580 | 1.1880 | 1.1580 | 1.1880 | 1.1755 | 21,020 |
| Mar 05, 2024 | 1.1300 | 1.1300 | 1.1220 | 1.1220 | 1.1102 | 3,000 |
| Mar 04, 2024 | 1.1120 | 1.1480 | 1.1120 | 1.1480 | 1.1359 | 2,500 |
| Mar 01, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0785 | 10,938 |
| Feb 29, 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0330 | - |
| Feb 28, 2024 | 1.0220 | 1.0500 | 1.0220 | 1.0320 | 1.0211 | 20,309 |
| Feb 27, 2024 | 1.0040 | 1.0180 | 1.0040 | 1.0180 | 1.0073 | 3,000 |
| Feb 26, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
| Feb 23, 2024 | 1.0040 | 1.0500 | 1.0040 | 1.0380 | 1.0271 | 11,500 |
| Feb 22, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0014 | - |
| Feb 21, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9994 | - |
| Feb 20, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0053 | - |
| Feb 19, 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9915 | 6,770 |
| Feb 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0192 | - |
| Feb 15, 2024 | 0.9910 | 1.0040 | 0.9910 | 1.0040 | 0.9934 | 24,000 |
| Feb 14, 2024 | 0.9750 | 0.9750 | 0.9670 | 0.9670 | 0.9568 | 6,850 |
| Feb 13, 2024 | 1.0040 | 1.0040 | 0.9650 | 0.9650 | 0.9548 | 9,000 |
| Feb 12, 2024 | 0.9960 | 0.9970 | 0.9960 | 0.9970 | 0.9865 | 3,400 |
| Feb 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9895 | 10,000 |
| Feb 08, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0073 | - |
| Feb 07, 2024 | 1.0280 | 1.0480 | 1.0280 | 1.0480 | 1.0370 | 6,570 |
| Feb 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
| Feb 05, 2024 | 1.0280 | 1.0480 | 1.0220 | 1.0480 | 1.0370 | 13,000 |
| Feb 02, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0845 | 3,000 |
| Feb 01, 2024 | 1.0560 | 1.0780 | 1.0560 | 1.0780 | 1.0667 | 3,000 |
| Jan 31, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0706 | - |
| Jan 30, 2024 | 1.0900 | 1.1020 | 1.0900 | 1.1020 | 1.0904 | 6,000 |
| Jan 29, 2024 | 1.0940 | 1.1100 | 1.0860 | 1.1100 | 1.0983 | 17,378 |
| Jan 26, 2024 | 1.1120 | 1.1460 | 1.1120 | 1.1460 | 1.1339 | 8,000 |
| Jan 25, 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1023 | 2,000 |
| Jan 24, 2024 | 1.1040 | 1.1140 | 1.0900 | 1.0900 | 1.0785 | 17,000 |
| Jan 23, 2024 | 1.0800 | 1.1060 | 1.0800 | 1.1060 | 1.0944 | 17,000 |
| Jan 22, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0469 | - |
| Jan 19, 2024 | 1.0500 | 1.0520 | 1.0500 | 1.0520 | 1.0409 | 200 |
| Jan 18, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0211 | - |
| Jan 17, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0053 | - |
| Jan 16, 2024 | 1.0640 | 1.0640 | 1.0380 | 1.0380 | 1.0271 | 24,000 |
| Jan 15, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0706 | - |
| Jan 12, 2024 | 1.0440 | 1.0820 | 1.0440 | 1.0820 | 1.0706 | 3,000 |
| Jan 11, 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0172 | - |
| Jan 10, 2024 | 1.0340 | 1.0640 | 1.0340 | 1.0400 | 1.0291 | 10,000 |
| Jan 09, 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0350 | - |
| Jan 08, 2024 | 1.0740 | 1.0800 | 1.0740 | 1.0800 | 1.0686 | 8,550 |
| Jan 05, 2024 | 1.0500 | 1.0820 | 1.0500 | 1.0820 | 1.0706 | 3,069 |
| Jan 04, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0568 | - |
| Jan 03, 2024 | 1.1180 | 1.1180 | 1.0820 | 1.0820 | 1.0706 | 34,480 |
| Jan 02, 2024 | 1.1340 | 1.1600 | 1.1340 | 1.1600 | 1.1478 | 6,000 |
| Dec 29, 2023 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1161 | 3,000 |
| Dec 28, 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1518 | - |
| Dec 27, 2023 | 1.1540 | 1.1680 | 1.1400 | 1.1580 | 1.1458 | 13,751 |
| Dec 22, 2023 | 1.1300 | 1.1660 | 1.1300 | 1.1660 | 1.1537 | 3,000 |
| Dec 21, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1379 | - |
| Dec 20, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1379 | - |
| Dec 19, 2023 | 1.1140 | 1.1380 | 1.1120 | 1.1380 | 1.1260 | 6,340 |
| Dec 18, 2023 | 1.1100 | 1.1100 | 1.1040 | 1.1040 | 1.0924 | 15,000 |
| Dec 15, 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1161 | - |
| Dec 14, 2023 | 1.1320 | 1.1560 | 1.1280 | 1.1560 | 1.1438 | 63,100 |
| Dec 13, 2023 | 1.0700 | 1.1240 | 1.0700 | 1.1240 | 1.1122 | 115,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.