Canada markets open in 8 hours 47 minutes

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3400-0.0200 (-0.85%)
As of 02:23PM AEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.37002.37002.30502.34002.34002,833,767
Jun 25, 20242.40002.40002.36002.36002.36003,494,360
Jun 24, 20242.39002.40002.35002.38002.38003,909,281
Jun 21, 20242.48002.48002.42002.46002.460018,117,520
Jun 20, 20242.35002.39002.34002.39002.39004,700,282
Jun 19, 20242.38002.38002.33502.36002.36002,250,742
Jun 18, 20242.35002.35502.31502.33002.33002,983,856
Jun 17, 20242.39002.39002.31002.33002.33003,664,515
Jun 14, 20242.36002.36502.30502.33002.33004,053,345
Jun 13, 20242.34002.39002.33502.36002.36004,149,670
Jun 12, 20242.31002.32002.29002.30002.30002,929,059
Jun 11, 20242.35002.35002.29002.33002.33008,584,702
Jun 07, 20242.51002.53002.46002.48002.48003,072,554
Jun 06, 20242.39002.45502.36502.44002.44004,299,795
Jun 05, 20242.32002.35002.30002.34002.34004,167,412
Jun 04, 20242.37002.41002.34502.39002.39003,167,926
Jun 03, 20242.37002.40002.31002.32002.32002,864,312
May 31, 20242.32002.39002.32002.35002.35005,685,673
May 30, 20242.36002.39002.28002.29002.29005,611,334
May 29, 20242.47002.49002.39002.39002.39006,185,074
May 28, 20242.47002.49002.41002.41002.410011,053,501
May 27, 20242.45002.48002.42502.48002.48002,868,226
May 24, 20242.34002.44002.32002.44002.44006,110,945
May 23, 20242.39002.46002.36502.43002.43005,385,254
May 22, 20242.46002.51002.42502.45002.45003,878,149
May 21, 20242.46002.51502.46002.46002.46003,309,918
May 20, 20242.44002.51002.42002.47002.47005,623,172
May 17, 20242.39002.40002.37002.38002.38003,000,444
May 16, 20242.37002.44002.37002.42002.42004,893,128
May 15, 20242.30002.31002.27002.31002.31001,409,526
May 14, 20242.28002.29002.23002.26002.26003,193,428
May 13, 20242.32002.32002.29502.31002.31002,888,145
May 10, 20242.35002.35002.31002.32002.32003,407,108
May 09, 20242.33002.34002.28002.30002.30003,283,656
May 08, 20242.32002.35002.30002.33002.33003,460,090
May 07, 20242.28002.32002.26002.32002.32003,698,452
May 06, 20242.19002.24502.19002.22002.22002,851,685
May 03, 20242.23002.24502.20002.22002.22002,723,280
May 02, 20242.22002.26002.21002.23002.23006,634,598
May 01, 20242.18002.21002.15002.18002.18004,525,440
Apr 30, 20242.35002.36002.31002.31002.31002,693,083
Apr 29, 20242.37002.38002.34002.37002.37005,986,217
Apr 26, 20242.27002.35002.27002.32002.32005,380,774
Apr 24, 20242.20002.27002.20002.21002.21004,407,327
Apr 23, 20242.17002.20002.14002.18002.18006,062,361
Apr 22, 20242.30002.31002.21002.23002.23003,341,827
Apr 19, 20242.24002.35502.23502.30002.30004,927,245
Apr 18, 20242.28002.29002.25002.27002.27003,187,967
Apr 17, 20242.26002.32002.24502.29002.29004,630,654
Apr 16, 20242.30002.30002.24002.26002.26004,209,281
Apr 15, 20242.29002.31002.26002.28002.28003,238,864
Apr 12, 20242.33002.36002.31002.35002.35003,234,621
Apr 11, 20242.25002.29502.22002.28002.28002,968,285
Apr 10, 20242.31002.31502.26002.27002.27006,264,811
Apr 09, 20242.31002.33002.28002.33002.33003,489,073
Apr 08, 20242.30002.33002.26502.28002.28003,996,379
Apr 05, 20242.20002.26502.19002.24002.24002,912,780
Apr 04, 20242.23002.26502.21002.23002.23004,350,635
Apr 03, 20242.24002.28002.19002.19002.19006,365,567
Apr 02, 20242.19002.20002.16002.18002.18005,313,770
Mar 28, 20242.15002.17002.12502.15002.15004,015,939
Mar 27, 20242.08002.09002.02002.09002.09004,837,054
Mar 26, 20242.06002.10002.05002.09002.09004,075,208
Mar 25, 20242.02002.08002.00002.05002.05003,194,045
Mar 22, 20242.06002.09002.03002.03002.03005,475,926
Mar 21, 20242.06002.11002.06002.09002.09006,680,580
Mar 20, 20242.02002.02501.98002.00002.00005,661,892
Mar 19, 20242.02002.10002.00502.08002.08004,916,447
Mar 18, 20242.02002.05002.01002.02002.02003,497,105
Mar 15, 20242.04002.06502.01002.01002.010012,783,605
Mar 14, 20242.08002.14002.06002.10002.10006,946,794
Mar 13, 20242.00002.04001.99002.02002.02005,597,189
Mar 12, 20242.01002.06001.99502.03002.03008,027,175
Mar 11, 20242.02002.06001.99001.99501.99504,749,501
Mar 08, 20242.05002.05002.00002.03002.03006,394,222
Mar 07, 20241.97002.08001.93002.07002.07007,820,152
Mar 07, 20240.0125 Dividend
Mar 06, 20241.94001.96501.93251.95501.94257,520,251
Mar 05, 20241.91001.93001.89001.92001.90777,787,722
Mar 04, 20241.85001.90001.85001.87001.85808,126,484
Mar 01, 20241.78501.79001.75501.76001.74872,542,350
Feb 29, 20241.75001.76001.71001.75501.74385,969,556
Feb 28, 20241.71501.74751.70501.73501.72396,351,274
Feb 27, 20241.72001.72001.66001.67501.66434,699,965
Feb 26, 20241.71501.75001.70001.70501.69414,659,770
Feb 23, 20241.68501.69251.66001.68001.66933,277,692
Feb 22, 20241.68501.69501.66501.69001.67922,643,529
Feb 21, 20241.68501.70001.67001.68001.66935,444,645
Feb 20, 20241.68001.69751.67001.69001.67921,649,369
Feb 19, 20241.75501.77501.67501.69001.67922,588,925
Feb 16, 20241.71001.72501.69501.71501.70406,417,852
Feb 15, 20241.64001.67001.63251.67001.65933,844,409
Feb 14, 20241.59501.64251.56001.64001.62957,094,872
Feb 13, 20241.66501.69501.66501.68001.66934,332,598
Feb 12, 20241.68501.68501.65501.66501.65441,332,172
Feb 09, 20241.70001.70001.67501.68501.67422,215,020
Feb 08, 20241.71001.71501.69001.70501.69412,997,110
Feb 07, 20241.75001.75001.70501.70501.69412,242,521
Feb 06, 20241.68001.71501.68001.70501.69414,462,200
Feb 05, 20241.78001.79001.71001.71001.69913,395,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...