Australia markets close in 2 minutes

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1400+0.0300 (+1.42%)
As of 03:50PM AEDT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.10002.15002.10002.14002.14001,904,809
06 Feb 20232.07002.12002.05002.11002.11005,026,644
03 Feb 20232.06002.12002.04002.08002.08005,937,650
02 Feb 20232.14002.17502.12002.14002.14004,201,834
01 Feb 20232.13002.14502.08002.08002.08005,133,340
31 Jan 20232.18002.18002.12002.14002.14003,717,101
30 Jan 20232.23002.23002.16002.18002.18004,180,797
27 Jan 20232.29002.30002.25002.25002.25004,424,764
25 Jan 20232.33002.33002.27502.28002.28005,337,482
24 Jan 20232.31002.32002.25002.27002.27003,913,304
23 Jan 20232.33002.37002.30502.32002.32004,710,467
20 Jan 20232.36002.38002.29502.33002.33005,278,471
19 Jan 20232.32002.35002.30002.35002.35003,260,948
18 Jan 20232.31002.35002.28002.33002.33007,176,589
17 Jan 20232.33002.37002.30002.34002.34003,438,942
16 Jan 20232.35002.37002.31002.33002.33004,569,362
13 Jan 20232.33002.38002.33002.34002.34004,380,388
12 Jan 20232.29002.34502.27002.33002.33004,364,444
11 Jan 20232.30002.36002.29002.33002.33002,908,379
10 Jan 20232.35002.35002.27002.27002.27002,973,522
09 Jan 20232.33002.38002.32002.36002.36002,963,932
06 Jan 20232.22002.35502.19002.33002.33006,924,131
05 Jan 20232.19002.22002.16502.22002.22005,200,061
04 Jan 20232.14002.19002.08002.18002.18003,666,828
03 Jan 20232.13002.14502.10502.12002.12001,819,744
30 Dec 20222.16002.16502.10002.11002.11001,661,472
29 Dec 20222.14002.14002.09002.13002.13001,881,657
28 Dec 20222.20002.20002.01002.14002.14005,034,952
23 Dec 20222.20002.20002.16502.18002.18001,682,854
22 Dec 20222.21002.25502.18502.22002.22003,335,861
21 Dec 20222.17002.25002.16002.21002.21004,923,509
20 Dec 20222.12002.15502.11002.13002.13005,259,829
19 Dec 20222.14002.23002.14002.17002.17004,053,932
16 Dec 20222.17002.18002.11002.13002.130012,349,328
15 Dec 20222.23002.23002.18002.20002.20003,493,600
14 Dec 20222.21002.24002.18002.23002.23004,628,921
13 Dec 20222.14002.17502.13002.16002.16003,125,824
12 Dec 20222.18002.19002.13002.14002.14005,922,754
09 Dec 20222.21002.25002.18002.24002.24005,836,065
08 Dec 20222.22002.28002.21002.27002.27004,830,208
07 Dec 20222.20002.24002.18002.24002.24005,862,422
06 Dec 20222.23002.27002.20002.24002.24003,218,998
05 Dec 20222.35002.35502.27002.28002.28004,661,298
02 Dec 20222.29002.33002.27002.33002.33006,091,072
01 Dec 20222.25002.27002.22002.26002.26004,620,487
30 Nov 20222.20002.23002.15002.23002.23005,753,467
29 Nov 20222.17002.22002.15002.21002.21002,886,457
28 Nov 20222.18002.24002.17002.21002.21004,537,699
25 Nov 20222.20002.23002.17002.19002.19004,182,083
24 Nov 20222.20002.24002.19002.23002.23003,975,491
23 Nov 20222.15002.19502.09002.19002.19003,127,617
22 Nov 20222.12002.16002.09002.15002.15003,085,694
21 Nov 20222.11002.14502.10002.12002.12003,365,919
18 Nov 20222.15002.16502.12002.14002.14002,649,721
17 Nov 20222.15002.19002.15002.17002.17004,005,950
16 Nov 20222.19002.20002.15002.16002.16003,998,983
15 Nov 20222.18002.21502.17002.21002.21005,038,807
14 Nov 20222.15002.21002.14502.18002.18008,655,831
11 Nov 20222.15002.19502.09002.19002.19007,845,828
10 Nov 20221.99002.05001.96002.05002.05005,785,589
09 Nov 20221.92502.05001.90752.05002.05007,550,137
08 Nov 20221.91001.91501.86501.88001.88002,578,724
07 Nov 20221.91001.93001.88001.89001.89004,394,481
04 Nov 20221.79001.86501.79001.84001.84003,572,265
03 Nov 20221.76001.81501.73501.79001.79004,168,017
02 Nov 20221.85001.88501.82751.88001.88006,119,917
01 Nov 20221.84001.85001.80501.85001.85004,927,892
31 Oct 20221.84501.85501.82001.82501.82502,449,895
28 Oct 20221.84001.86001.82001.84001.84003,498,705
27 Oct 20221.84501.89001.81751.88501.88506,669,073
26 Oct 20221.77501.80001.77251.78501.78504,630,602
25 Oct 20221.75001.78501.73001.74501.74503,003,646
24 Oct 20221.80001.80001.74251.76501.76505,599,992
21 Oct 20221.68001.74501.67001.72001.72004,721,731
20 Oct 20221.55001.64001.54501.62501.62505,068,042
19 Oct 20221.59001.60001.56001.59001.59003,116,089
18 Oct 20221.57501.62001.56001.61001.61003,730,366
17 Oct 20221.52501.56001.49501.54501.54502,302,120
14 Oct 20221.62001.62001.56501.58501.58502,306,895
13 Oct 20221.61501.62501.59501.60501.60503,046,505
12 Oct 20221.62001.63501.60501.60501.60502,704,374
11 Oct 20221.58001.61751.58001.60001.60003,736,287
10 Oct 20221.58001.62501.57501.59501.59503,734,751
07 Oct 20221.62001.66001.61001.66001.66003,802,815
06 Oct 20221.63001.67501.62001.64001.64005,528,682
05 Oct 20221.63001.66501.58251.65501.65507,054,774
04 Oct 20221.58001.62001.55001.61001.61004,964,927
03 Oct 20221.55001.57001.50001.50501.50502,840,844
30 Sept 20221.44001.53501.42501.52001.52005,490,320
29 Sept 20221.49501.50501.45001.45001.45005,464,777
28 Sept 20221.38501.44001.38001.42001.42005,571,105
27 Sept 20221.34001.39501.34001.39501.39506,669,411
26 Sept 20221.39001.40001.34001.34001.34004,550,999
23 Sept 20221.44501.46501.43001.45001.45004,796,243
21 Sept 20221.43001.44501.41501.44001.44003,380,410
20 Sept 20221.46501.47001.43501.44501.44502,984,424
19 Sept 20221.41001.43001.40001.42001.42002,433,237
16 Sept 20221.48001.48001.40001.41001.410013,376,453
15 Sept 20221.50501.53501.47501.49501.49506,376,260
14 Sept 20221.47001.49001.46001.47001.47004,024,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...