Perseus Mining Ltd (P4Q.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:21AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| May 02, 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| Apr 30, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| Apr 29, 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| Apr 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| Apr 25, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Apr 24, 2024 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | - |
| Apr 23, 2024 | 1.2920 | 1.3010 | 1.2920 | 1.3010 | 1.3010 | 2,706 |
| Apr 22, 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
| Apr 19, 2024 | 1.3485 | 1.3975 | 1.3485 | 1.3975 | 1.3975 | 8,500 |
| Apr 18, 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| Apr 17, 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| Apr 16, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 15, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Apr 12, 2024 | 1.3965 | 1.4100 | 1.3965 | 1.4100 | 1.4100 | 7,800 |
| Apr 11, 2024 | 1.3490 | 1.3490 | 1.3475 | 1.3475 | 1.3475 | 1,000 |
| Apr 10, 2024 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | - |
| Apr 09, 2024 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | 1.3765 | - |
| Apr 08, 2024 | 1.3435 | 1.4125 | 1.3435 | 1.4125 | 1.4125 | 869 |
| Apr 05, 2024 | 1.3245 | 1.3275 | 1.3245 | 1.3275 | 1.3275 | - |
| Apr 04, 2024 | 1.3135 | 1.3150 | 1.3135 | 1.3150 | 1.3150 | - |
| Apr 03, 2024 | 1.3050 | 1.3050 | 1.3015 | 1.3015 | 1.3015 | 250 |
| Apr 02, 2024 | 1.2765 | 1.2930 | 1.2765 | 1.2930 | 1.2930 | - |
| Mar 28, 2024 | 1.2520 | 1.2580 | 1.2520 | 1.2580 | 1.2580 | 2,150 |
| Mar 27, 2024 | 1.2220 | 1.2600 | 1.2220 | 1.2600 | 1.2600 | 10,000 |
| Mar 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Mar 25, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Mar 22, 2024 | 1.1860 | 1.1920 | 1.1860 | 1.1920 | 1.1920 | - |
| Mar 21, 2024 | 1.2340 | 1.2340 | 1.2220 | 1.2220 | 1.2220 | 100 |
| Mar 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Mar 19, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Mar 18, 2024 | 1.2000 | 1.2040 | 1.2000 | 1.2040 | 1.2040 | 10,001 |
| Mar 15, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Mar 14, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Mar 13, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Mar 12, 2024 | 1.1900 | 1.2380 | 1.1900 | 1.2380 | 1.2380 | 3,000 |
| Mar 11, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Mar 08, 2024 | 1.1900 | 1.2040 | 1.1900 | 1.1960 | 1.1960 | 15,000 |
| Mar 07, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Mar 07, 2024 | 0.0125 Dividend | |||||
| Mar 06, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1295 | - |
| Mar 05, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0979 | - |
| Mar 04, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0761 | - |
| Mar 01, 2024 | 1.0260 | 1.0940 | 1.0260 | 1.0940 | 1.0820 | 298 |
| Feb 29, 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0069 | - |
| Feb 28, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9950 | - |
| Feb 27, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9693 | - |
| Feb 26, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9811 | - |
| Feb 23, 2024 | 1.0000 | 1.0360 | 1.0000 | 1.0360 | 1.0247 | 10,000 |
| Feb 22, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9772 | - |
| Feb 21, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9742 | - |
| Feb 20, 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9910 | 0.9802 | - |
| Feb 19, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9792 | - |
| Feb 16, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9930 | - |
| Feb 15, 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9663 | - |
| Feb 14, 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9386 | - |
| Feb 13, 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9713 | - |
| Feb 12, 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9633 | - |
| Feb 09, 2024 | 0.9770 | 0.9830 | 0.9770 | 0.9830 | 0.9722 | 10,000 |
| Feb 08, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9851 | - |
| Feb 07, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9891 | - |
| Feb 06, 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9851 | - |
| Feb 05, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9930 | - |
| Feb 02, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0622 | - |
| Feb 01, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0187 | - |
| Jan 31, 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0425 | - |
| Jan 30, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0563 | - |
| Jan 29, 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0563 | - |
| Jan 26, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1374 | 350 |
| Jan 25, 2024 | 1.1000 | 1.1040 | 1.1000 | 1.1040 | 1.0919 | 7,400 |
| Jan 24, 2024 | 1.0940 | 1.1080 | 1.0940 | 1.1080 | 1.0959 | 26,400 |
| Jan 23, 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0365 | - |
| Jan 22, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0227 | - |
| Jan 19, 2024 | 1.0280 | 1.1000 | 1.0280 | 1.1000 | 1.0880 | 6 |
| Jan 18, 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0029 | - |
| Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9891 | - |
| Jan 16, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0247 | - |
| Jan 15, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0227 | - |
| Jan 12, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0227 | - |
| Jan 11, 2024 | 1.0200 | 1.0220 | 1.0200 | 1.0220 | 1.0108 | 3,000 |
| Jan 10, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0187 | - |
| Jan 09, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0227 | - |
| Jan 08, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0286 | - |
| Jan 05, 2024 | 1.0340 | 1.0520 | 1.0340 | 1.0340 | 1.0227 | - |
| Jan 04, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0484 | - |
| Jan 03, 2024 | 1.0900 | 1.0900 | 1.0740 | 1.0740 | 1.0622 | 16,000 |
| Jan 02, 2024 | 1.1120 | 1.1820 | 1.1120 | 1.1820 | 1.1691 | 100 |
| Dec 29, 2023 | 1.1360 | 1.1360 | 1.0960 | 1.0960 | 1.0840 | - |
| Dec 28, 2023 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1236 | - |
| Dec 27, 2023 | 1.1340 | 1.1360 | 1.1340 | 1.1360 | 1.1236 | 4,000 |
| Dec 22, 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1018 | - |
| Dec 21, 2023 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1137 | - |
| Dec 20, 2023 | 1.1160 | 1.1580 | 1.1160 | 1.1580 | 1.1453 | 330 |
| Dec 19, 2023 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0800 | - |
| Dec 18, 2023 | 1.0960 | 1.1060 | 1.0960 | 1.1060 | 1.0939 | 3,000 |
| Dec 15, 2023 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0820 | - |
| Dec 14, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0979 | - |
| Dec 13, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.0880 | 10,000 |
| Dec 12, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0880 | 57,000 |
| Dec 11, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0979 | 50,000 |
| *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.