Australia markets open in 6 hours 28 minutes

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3300+0.0700 (+3.10%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.29002.33002.27002.33002.33005,869,516
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
13 Sept 20221.53501.55001.51501.53001.53003,707,567
12 Sept 20221.52501.54001.50001.50501.50503,579,216
12 Sept 20220.0164 Dividend
09 Sept 20221.49001.55001.48501.54001.52363,587,736
08 Sept 20221.50001.52501.48001.50001.48406,010,656
07 Sept 20221.46001.47501.44501.46001.44454,125,830
06 Sept 20221.49001.52001.48001.50001.48404,373,254
05 Sept 20221.44001.49001.44001.48501.46923,499,880
02 Sept 20221.39001.44001.37001.43001.41484,219,835
01 Sept 20221.55001.55501.44001.44001.424714,156,443
31 Aug 20221.52501.58501.51501.57501.55824,639,694
30 Aug 20221.55501.56751.53001.56001.54343,232,361
29 Aug 20221.57001.57001.52501.54001.52363,113,872
26 Aug 20221.65501.65501.62501.63001.61262,406,060
25 Aug 20221.65001.67501.63251.66501.64731,922,105
24 Aug 20221.65501.65501.60001.62001.60273,292,248
23 Aug 20221.61001.64501.60501.61501.59782,373,408
22 Aug 20221.63501.63751.60501.62001.60272,842,729
19 Aug 20221.67501.67501.64001.65501.63742,205,841
18 Aug 20221.70001.70501.62501.63501.61763,928,881
17 Aug 20221.69501.74501.69001.73001.71164,021,952
16 Aug 20221.67501.70001.66501.70001.68193,925,897
15 Aug 20221.70001.71001.68501.69501.67692,587,114
12 Aug 20221.68501.70001.66001.67001.65222,463,265
11 Aug 20221.74501.75501.71001.72501.70662,541,942
10 Aug 20221.74501.75001.70001.71001.69184,507,796
09 Aug 20221.76001.76501.72751.74001.72153,705,852
08 Aug 20221.70001.76001.68501.76001.74134,359,698
05 Aug 20221.69001.71751.69001.70501.68684,331,442
04 Aug 20221.65001.68001.64001.66501.64732,641,181
03 Aug 20221.67501.70001.67001.69501.67694,509,245
02 Aug 20221.69001.69001.66001.68001.66213,059,115
01 Aug 20221.71501.71501.67001.67501.65724,567,082
29 July 20221.69001.69501.67001.69001.67204,646,215
28 July 20221.68001.68751.65501.66501.64733,222,274
27 July 20221.60501.64501.59001.64001.62254,768,152
26 July 20221.65001.67001.60001.60001.58303,968,261
25 July 20221.70001.70501.67501.69001.67203,838,710
22 July 20221.74001.75001.68501.68501.66714,060,436
21 July 20221.66501.72001.65001.70501.68685,415,119
20 July 20221.69001.69001.61501.64501.62755,448,433
19 July 20221.60501.67001.60501.67001.65227,283,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...