Australia markets open in 7 hours 33 minutes

Perseus Mining Limited (PRU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.33000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20232.29002.37002.29002.33002.33002,604,426
27 Mar 20232.29002.37002.29002.33002.33002,604,426
24 Mar 20232.31002.34002.27002.33002.33004,188,975
23 Mar 20232.27002.29002.22502.24002.24002,694,050
22 Mar 20232.14002.19002.12002.19002.19004,701,837
21 Mar 20232.32002.33002.25002.30002.30002,802,492
20 Mar 20232.20002.33002.19002.32002.32005,517,412
17 Mar 20232.11002.13002.08002.12002.120012,497,005
16 Mar 20232.16002.18502.12502.15002.15006,421,196
15 Mar 20232.10002.14002.06002.13002.13003,257,724
14 Mar 20232.07002.15002.07002.12002.12007,186,985
13 Mar 20232.01002.06002.01002.03002.03005,367,642
10 Mar 20232.01002.03001.95501.96501.96504,114,539
09 Mar 20232.02002.05002.00002.03002.03002,475,311
08 Mar 20232.06002.06001.99502.01002.01003,027,133
07 Mar 20232.06002.12502.06002.11002.11002,634,899
06 Mar 20230.0106 Dividend
06 Mar 20232.21002.21002.10002.11002.09941,950,117
03 Mar 20232.14002.18002.11002.18002.16904,819,105
02 Mar 20232.10002.16002.09002.14002.12925,099,107
01 Mar 20231.96002.07001.96002.06002.04973,784,667
28 Feb 20231.96501.99001.94001.96501.95513,765,321
27 Feb 20231.90001.96001.89001.91501.90542,670,719
24 Feb 20231.94001.96001.92501.94001.93033,515,356
23 Feb 20231.95001.99501.91751.96001.95023,700,986
22 Feb 20231.94001.95001.87751.89001.88053,035,917
21 Feb 20231.88001.91501.88001.89501.88552,504,289
20 Feb 20231.88001.91001.87501.88501.87551,837,953
17 Feb 20231.93001.93501.87501.88001.87062,892,377
16 Feb 20231.89001.91001.87501.88501.87553,640,435
15 Feb 20231.95502.00001.91001.91501.90543,138,215
14 Feb 20231.91501.97001.90501.95001.94026,675,929
13 Feb 20231.92001.94001.89501.91001.90045,103,512
10 Feb 20231.97002.00001.92501.92501.91533,924,629
09 Feb 20232.10002.12002.02002.04002.02983,497,680
08 Feb 20232.13002.16002.10002.10002.08952,288,719
07 Feb 20232.10002.15002.10002.14002.12923,094,395
06 Feb 20232.07002.12002.05002.11002.09945,026,644
03 Feb 20232.06002.12002.04002.08002.06965,937,650
02 Feb 20232.14002.17502.12002.14002.12924,201,834
01 Feb 20232.13002.14502.08002.08002.06965,133,340
31 Jan 20232.18002.18002.12002.14002.12923,717,101
30 Jan 20232.23002.23002.16002.18002.16904,180,797
27 Jan 20232.29002.30002.25002.25002.23874,424,764
25 Jan 20232.33002.33002.27502.28002.26855,337,482
24 Jan 20232.31002.32002.25002.27002.25863,913,304
23 Jan 20232.33002.37002.30502.32002.30834,710,467
20 Jan 20232.36002.38002.29502.33002.31835,278,471
19 Jan 20232.32002.35002.30002.35002.33823,260,948
18 Jan 20232.31002.35002.28002.33002.31837,176,589
17 Jan 20232.33002.37002.30002.34002.32823,438,942
16 Jan 20232.35002.37002.31002.33002.31834,569,362
13 Jan 20232.33002.38002.33002.34002.32824,380,388
12 Jan 20232.29002.34502.27002.33002.31834,364,444
11 Jan 20232.30002.36002.29002.33002.31832,908,379
10 Jan 20232.35002.35002.27002.27002.25862,973,522
09 Jan 20232.33002.38002.32002.36002.34812,963,932
06 Jan 20232.22002.35502.19002.33002.31836,924,131
05 Jan 20232.19002.22002.16502.22002.20885,200,061
04 Jan 20232.14002.19002.08002.18002.16903,666,828
03 Jan 20232.13002.14502.10502.12002.10931,819,744
30 Dec 20222.16002.16502.10002.11002.09941,661,472
29 Dec 20222.14002.14002.09002.13002.11931,881,657
28 Dec 20222.20002.20002.01002.14002.12925,034,952
23 Dec 20222.20002.20002.16502.18002.16901,682,854
22 Dec 20222.21002.25502.18502.22002.20883,335,861
21 Dec 20222.17002.25002.16002.21002.19894,923,509
20 Dec 20222.12002.15502.11002.13002.11935,259,829
19 Dec 20222.14002.23002.14002.17002.15914,053,932
16 Dec 20222.17002.18002.11002.13002.119312,349,328
15 Dec 20222.23002.23002.18002.20002.18893,493,600
14 Dec 20222.21002.24002.18002.23002.21884,628,921
13 Dec 20222.14002.17502.13002.16002.14913,125,824
12 Dec 20222.18002.19002.13002.14002.12925,922,754
09 Dec 20222.21002.25002.18002.24002.22875,836,065
08 Dec 20222.22002.28002.21002.27002.25864,830,208
07 Dec 20222.20002.24002.18002.24002.22875,862,422
06 Dec 20222.23002.27002.20002.24002.22873,218,998
05 Dec 20222.35002.35502.27002.28002.26854,661,298
02 Dec 20222.29002.33002.27002.33002.31836,091,072
01 Dec 20222.25002.27002.22002.26002.24864,620,487
30 Nov 20222.20002.23002.15002.23002.21885,753,467
29 Nov 20222.17002.22002.15002.21002.19892,886,457
28 Nov 20222.18002.24002.17002.21002.19894,537,699
25 Nov 20222.20002.23002.17002.19002.17904,182,083
24 Nov 20222.20002.24002.19002.23002.21883,975,491
23 Nov 20222.15002.19502.09002.19002.17903,127,617
22 Nov 20222.12002.16002.09002.15002.13923,085,694
21 Nov 20222.11002.14502.10002.12002.10933,365,919
18 Nov 20222.15002.16502.12002.14002.12922,649,721
17 Nov 20222.15002.19002.15002.17002.15914,005,950
16 Nov 20222.19002.20002.15002.16002.14913,998,983
15 Nov 20222.18002.21502.17002.21002.19895,038,807
14 Nov 20222.15002.21002.14502.18002.16908,655,831
11 Nov 20222.15002.19502.09002.19002.17907,845,828
10 Nov 20221.99002.05001.96002.05002.03975,785,589
09 Nov 20221.92502.05001.90752.05002.03977,550,137
08 Nov 20221.91001.91501.86501.88001.87062,578,724
07 Nov 20221.91001.93001.88001.89001.88054,394,481
04 Nov 20221.79001.86501.79001.84001.83083,572,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...