Australia markets closed

Perseus Mining Ltd (P4Q.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.4530-0.0170 (-1.16%)
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.45301.45301.45301.45301.45305,000
16 May 20241.47001.47001.47001.47001.4700-
15 May 20241.40201.40201.40201.40201.4020-
14 May 20241.36701.36701.36701.36701.3670-
13 May 20241.39901.39901.39901.39901.3990-
10 May 20241.40651.40651.40651.40651.4065-
09 May 20241.37201.37201.37201.37201.3720-
08 May 20241.41101.41101.41101.41101.4110-
07 May 20241.40501.40501.40501.40501.4050-
06 May 20241.35401.35401.35401.35401.3540-
03 May 20241.34351.34351.34351.34351.3435-
02 May 20241.34451.34451.34451.34451.3445-
30 Apr 20241.39851.39851.39851.39851.3985-
29 Apr 20241.42251.42251.42251.42251.4225-
26 Apr 20241.39251.39251.39251.39251.3925-
25 Apr 20241.32751.32751.32751.32751.3275-
24 Apr 20241.33001.33001.33001.33001.3300-
23 Apr 20241.31101.31101.31101.31101.3110-
22 Apr 20241.32001.32001.32001.32001.3200-
19 Apr 20241.37451.37451.37451.37451.3745-
18 Apr 20241.35501.35501.35501.35501.3550-
17 Apr 20241.38201.38201.38201.38201.3820-
16 Apr 20241.35201.35201.35201.35201.3520-
15 Apr 20241.37801.37801.37801.37801.3780-
12 Apr 20241.42201.42201.42201.42201.4220-
11 Apr 20241.37301.37301.37301.37301.3730-
10 Apr 20241.36951.36951.36951.36951.3695-
09 Apr 20241.39151.39151.39151.39151.3915-
08 Apr 20241.37451.37451.37451.37451.3745-
05 Apr 20241.34451.34451.34451.34451.3445-
04 Apr 20241.32851.32851.32851.32851.3285-
03 Apr 20241.29851.29851.29851.29851.2985-
02 Apr 20241.30301.30301.30301.30301.3030-
28 Mar 20241.28001.28001.28001.28001.2800-
27 Mar 20241.24601.24601.24601.24601.2460-
26 Mar 20241.22801.22801.22801.22801.2280-
25 Mar 20241.22601.22601.22601.22601.2260-
22 Mar 20241.18401.18401.18401.18401.1840-
21 Mar 20241.26401.26401.26401.26401.2640-
20 Mar 20241.19201.19201.19201.19201.1920-
19 Mar 20241.23801.23801.23801.23801.2380-
18 Mar 20241.20401.20401.20401.20401.2040-
15 Mar 20241.21001.21001.21001.21001.2100-
14 Mar 20241.26201.26201.26201.26201.2620-
13 Mar 20241.21401.21401.21401.21401.2140-
12 Mar 20241.20401.20401.20401.20401.2040-
11 Mar 20241.19601.19601.19601.19601.1960-
08 Mar 20241.21601.21601.21601.21601.2160-
07 Mar 20241.22001.22001.22001.22001.2200-
07 Mar 20240.0125 Dividend
06 Mar 20241.16001.16001.16001.16001.1475-
05 Mar 20241.12201.12201.12201.12201.1099-
04 Mar 20241.11401.11401.11401.11401.1020-
01 Mar 20241.05201.05201.05201.05201.0407-
29 Feb 20241.02801.02801.02801.02801.0169-
28 Feb 20241.02001.02001.02001.02001.0090-
27 Feb 20241.00601.00601.00601.00600.9952-
26 Feb 20241.02201.02201.02201.02201.0110-
23 Feb 20241.00601.00601.00601.00600.9952-
22 Feb 20241.01401.01401.01401.01401.0031-
21 Feb 20241.01001.01001.01001.01000.9991-
20 Feb 20241.01601.01601.01601.01601.0051-
19 Feb 20241.01401.01401.01401.01401.0031-
16 Feb 20241.03001.03001.03001.03001.0189-
15 Feb 20240.98300.98300.98300.98300.9724-
14 Feb 20240.97500.97500.97500.97500.9645-
13 Feb 20241.00601.00600.95500.95500.94475,000
12 Feb 20240.99700.99700.99700.99700.9863-
09 Feb 20241.00401.00401.00401.00400.9932-
08 Feb 20241.02001.02001.02001.02001.0090-
07 Feb 20241.02801.02801.02801.02801.0169-
06 Feb 20241.02201.02201.02201.02201.0110-
05 Feb 20241.02801.02801.02801.02801.0169-
02 Feb 20241.09801.09801.09801.09801.0862-
01 Feb 20241.05601.05601.05601.05601.0446-
31 Jan 20241.08201.08201.08201.08201.0703-
30 Jan 20241.09201.09201.09201.09201.0802-
29 Jan 20241.09401.09401.09401.09401.0822-
26 Jan 20241.10001.10001.10001.10001.0881-
25 Jan 20241.11601.11601.11601.11601.1040-
24 Jan 20241.10401.10401.10401.10401.0921-
23 Jan 20241.07001.07001.07001.07001.0585-
22 Jan 20241.06001.06001.06001.06001.0486-
19 Jan 20241.05201.05201.05201.05201.0407-
18 Jan 20241.03401.03401.03401.03401.0229-
17 Jan 20241.00601.00601.00601.00600.9952-
16 Jan 20241.06401.06401.06401.06401.0525-
15 Jan 20241.05401.05401.05401.05401.0426-
12 Jan 20241.05401.05401.05401.05401.0426-
11 Jan 20241.03801.03801.03801.03801.0268-
10 Jan 20241.04401.04401.04401.04401.0328-
09 Jan 20241.05601.05601.05601.05601.0446-
08 Jan 20241.05401.05401.05401.05401.0426-
05 Jan 20241.06201.06201.06201.06201.0506-
04 Jan 20241.07401.07401.07401.07401.0624-
03 Jan 20241.11801.11801.11801.11801.1060-
02 Jan 20241.13001.13001.13001.13001.1178-
29 Dec 20231.13201.13201.13201.13201.1198-
28 Dec 20231.16401.16401.16401.16401.1515-
27 Dec 20231.14401.14401.14401.14401.1317-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...