Perseus Mining Limited (P4Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 13 Jun 2024 | 1.4355 | 1.4370 | 1.4355 | 1.4365 | 1.4365 | 1,092 |
| 12 Jun 2024 | 1.4010 | 1.4310 | 1.4010 | 1.4310 | 1.4310 | 5,000 |
| 11 Jun 2024 | 1.4190 | 1.4200 | 1.4105 | 1.4130 | 1.4130 | 25,100 |
| 10 Jun 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
| 07 Jun 2024 | 1.5030 | 1.5030 | 1.4965 | 1.4965 | 1.4965 | 3,000 |
| 06 Jun 2024 | 1.4765 | 1.4800 | 1.4765 | 1.4800 | 1.4800 | 460 |
| 05 Jun 2024 | 1.4160 | 1.4510 | 1.4160 | 1.4510 | 1.4510 | 13,000 |
| 04 Jun 2024 | 1.4580 | 1.4580 | 1.4215 | 1.4215 | 1.4215 | 4,449 |
| 03 Jun 2024 | 1.4045 | 1.4200 | 1.4035 | 1.4200 | 1.4200 | 1,114 |
| 31 May 2024 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | - |
| 30 May 2024 | 1.3840 | 1.4040 | 1.3840 | 1.4040 | 1.4040 | 4,058 |
| 29 May 2024 | 1.4545 | 1.4605 | 1.4545 | 1.4605 | 1.4605 | 3,000 |
| 28 May 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
| 27 May 2024 | 1.4945 | 1.4945 | 1.4945 | 1.4945 | 1.4945 | - |
| 24 May 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 23 May 2024 | 1.4765 | 1.4800 | 1.4765 | 1.4800 | 1.4800 | 1,000 |
| 22 May 2024 | 1.4895 | 1.4895 | 1.4700 | 1.4700 | 1.4700 | 21,000 |
| 21 May 2024 | 1.5145 | 1.5145 | 1.4830 | 1.4830 | 1.4830 | 32,370 |
| 20 May 2024 | 1.5100 | 1.5275 | 1.5100 | 1.5275 | 1.5275 | 19,790 |
| 17 May 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 16 May 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
| 15 May 2024 | 1.4020 | 1.4240 | 1.4015 | 1.4240 | 1.4240 | 4,960 |
| 14 May 2024 | 1.3665 | 1.3755 | 1.3665 | 1.3755 | 1.3755 | 1,172 |
| 13 May 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 4,968 |
| 10 May 2024 | 1.4065 | 1.4200 | 1.4065 | 1.4200 | 1.4200 | 1,000 |
| 09 May 2024 | 1.3845 | 1.4180 | 1.3845 | 1.4180 | 1.4180 | 798 |
| 08 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 07 May 2024 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | - |
| 06 May 2024 | 1.3540 | 1.3820 | 1.3540 | 1.3820 | 1.3820 | 670 |
| 03 May 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 02 May 2024 | 1.3445 | 1.3460 | 1.3335 | 1.3335 | 1.3335 | 6,000 |
| 30 Apr 2024 | 1.4005 | 1.4005 | 1.3860 | 1.3860 | 1.3860 | 26,500 |
| 29 Apr 2024 | 1.4355 | 1.4360 | 1.4355 | 1.4360 | 1.4360 | 6,300 |
| 26 Apr 2024 | 1.4025 | 1.4025 | 1.3990 | 1.3990 | 1.3990 | 17,000 |
| 25 Apr 2024 | 1.3270 | 1.3575 | 1.3270 | 1.3575 | 1.3575 | 3,000 |
| 24 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 23 Apr 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
| 22 Apr 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
| 19 Apr 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 18 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 17 Apr 2024 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | - |
| 16 Apr 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 15 Apr 2024 | 1.3780 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 7,340 |
| 12 Apr 2024 | 1.4170 | 1.4365 | 1.4145 | 1.4365 | 1.4365 | 11,009 |
| 11 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 10 Apr 2024 | 1.3690 | 1.3845 | 1.3345 | 1.3675 | 1.3675 | 18,250 |
| 09 Apr 2024 | 1.3965 | 1.4220 | 1.3965 | 1.4200 | 1.4200 | 6,500 |
| 08 Apr 2024 | 1.3685 | 1.3685 | 1.3505 | 1.3505 | 1.3505 | 8,000 |
| 05 Apr 2024 | 1.3445 | 1.3735 | 1.3270 | 1.3735 | 1.3735 | 6,250 |
| 04 Apr 2024 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | - |
| 03 Apr 2024 | 1.3065 | 1.3230 | 1.3065 | 1.3230 | 1.3230 | 3,615 |
| 02 Apr 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| 28 Mar 2024 | 1.2740 | 1.3200 | 1.2740 | 1.3200 | 1.3200 | 7,100 |
| 27 Mar 2024 | 1.2440 | 1.3100 | 1.2440 | 1.3100 | 1.3100 | 11,000 |
| 26 Mar 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 25 Mar 2024 | 1.2200 | 1.2220 | 1.2120 | 1.2120 | 1.2120 | 19,600 |
| 22 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 21 Mar 2024 | 1.2560 | 1.2700 | 1.2560 | 1.2700 | 1.2700 | 5,000 |
| 20 Mar 2024 | 1.1920 | 1.2100 | 1.1920 | 1.2100 | 1.2100 | 17,000 |
| 19 Mar 2024 | 1.2380 | 1.2380 | 1.2280 | 1.2280 | 1.2280 | 6,544 |
| 18 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 229 |
| 15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 14 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 13 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 12 Mar 2024 | 1.2120 | 1.2380 | 1.2000 | 1.2100 | 1.2100 | 56,741 |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Mar 2024 | 1.2140 | 1.2420 | 1.2000 | 1.2180 | 1.2180 | 43,000 |
| 07 Mar 2024 | 1.2340 | 1.2340 | 1.2200 | 1.2200 | 1.2200 | 16,000 |
| 07 Mar 2024 | 0.0125 Dividend | |||||
| 06 Mar 2024 | 1.1580 | 1.1880 | 1.1580 | 1.1880 | 1.1755 | 21,020 |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1220 | 1.1220 | 1.1102 | 3,000 |
| 04 Mar 2024 | 1.1120 | 1.1480 | 1.1120 | 1.1480 | 1.1359 | 2,500 |
| 01 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0785 | 10,938 |
| 29 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0330 | - |
| 28 Feb 2024 | 1.0220 | 1.0500 | 1.0220 | 1.0320 | 1.0211 | 20,309 |
| 27 Feb 2024 | 1.0040 | 1.0180 | 1.0040 | 1.0180 | 1.0073 | 3,000 |
| 26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
| 23 Feb 2024 | 1.0040 | 1.0500 | 1.0040 | 1.0380 | 1.0271 | 11,500 |
| 22 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0014 | - |
| 21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9994 | - |
| 20 Feb 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0053 | - |
| 19 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9915 | 6,770 |
| 16 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0192 | - |
| 15 Feb 2024 | 0.9910 | 1.0040 | 0.9910 | 1.0040 | 0.9934 | 24,000 |
| 14 Feb 2024 | 0.9750 | 0.9750 | 0.9670 | 0.9670 | 0.9568 | 6,850 |
| 13 Feb 2024 | 1.0040 | 1.0040 | 0.9650 | 0.9650 | 0.9548 | 9,000 |
| 12 Feb 2024 | 0.9960 | 0.9970 | 0.9960 | 0.9970 | 0.9865 | 3,400 |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9895 | 10,000 |
| 08 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0073 | - |
| 07 Feb 2024 | 1.0280 | 1.0480 | 1.0280 | 1.0480 | 1.0370 | 6,570 |
| 06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
| 05 Feb 2024 | 1.0280 | 1.0480 | 1.0220 | 1.0480 | 1.0370 | 13,000 |
| 02 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0845 | 3,000 |
| 01 Feb 2024 | 1.0560 | 1.0780 | 1.0560 | 1.0780 | 1.0667 | 3,000 |
| 31 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0706 | - |
| 30 Jan 2024 | 1.0900 | 1.1020 | 1.0900 | 1.1020 | 1.0904 | 6,000 |
| 29 Jan 2024 | 1.0940 | 1.1100 | 1.0860 | 1.1100 | 1.0983 | 17,378 |
| 26 Jan 2024 | 1.1120 | 1.1460 | 1.1120 | 1.1460 | 1.1339 | 8,000 |
| 25 Jan 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1023 | 2,000 |
| *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.