Perseus Mining Ltd (P4Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| 30 May 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 29 May 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 28 May 2024 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | - |
| 27 May 2024 | 1.4965 | 1.4965 | 1.4965 | 1.4965 | 1.4965 | - |
| 24 May 2024 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | - |
| 23 May 2024 | 1.4815 | 1.4815 | 1.4815 | 1.4815 | 1.4815 | - |
| 22 May 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 21 May 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 20 May 2024 | 1.5075 | 1.5075 | 1.5075 | 1.5075 | 1.5075 | - |
| 17 May 2024 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | - |
| 16 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 15 May 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 14 May 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 13 May 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 10 May 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
| 09 May 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 08 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 07 May 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 06 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 03 May 2024 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | - |
| 02 May 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
| 30 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| 29 Apr 2024 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | - |
| 26 Apr 2024 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | - |
| 25 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| 24 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 23 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 22 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 19 Apr 2024 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | - |
| 18 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 17 Apr 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 16 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 15 Apr 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 12 Apr 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 11 Apr 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 10 Apr 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | - |
| 09 Apr 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | - |
| 08 Apr 2024 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | - |
| 05 Apr 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
| 04 Apr 2024 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | - |
| 03 Apr 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
| 02 Apr 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 28 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 27 Mar 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 26 Mar 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 25 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 22 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 21 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 20 Mar 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 19 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 18 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 14 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 13 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 12 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 11 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 08 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 07 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 07 Mar 2024 | 0.0125 Dividend | |||||
| 06 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1475 | - |
| 05 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1099 | - |
| 04 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1020 | - |
| 01 Mar 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0407 | - |
| 29 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
| 28 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0090 | - |
| 27 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
| 26 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0110 | - |
| 23 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
| 22 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0031 | - |
| 21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9991 | - |
| 20 Feb 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0051 | - |
| 19 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0031 | - |
| 16 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0189 | - |
| 15 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9724 | - |
| 14 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9645 | - |
| 13 Feb 2024 | 1.0060 | 1.0060 | 0.9550 | 0.9550 | 0.9447 | 5,000 |
| 12 Feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9863 | - |
| 09 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9932 | - |
| 08 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0090 | - |
| 07 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
| 06 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0110 | - |
| 05 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
| 02 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0862 | - |
| 01 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0446 | - |
| 31 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0703 | - |
| 30 Jan 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0802 | - |
| 29 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0822 | - |
| 26 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0881 | - |
| 25 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1040 | - |
| 24 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.0921 | - |
| 23 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0585 | - |
| 22 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0486 | - |
| 19 Jan 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0407 | - |
| 18 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0229 | - |
| 17 Jan 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
| 16 Jan 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0525 | - |
| 15 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0426 | - |
| 12 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0426 | - |
| 11 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0268 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.