UK markets closed

Perseus Mining Ltd (P4Q.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
1.5035+0.0665 (+4.63%)
At close: 08:01AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.50351.50351.50351.50351.5035-
20 Jun 20241.43701.43701.43701.43701.4370-
19 Jun 20241.43701.43701.43701.43701.4370-
18 Jun 20241.42251.43651.42251.43651.436540
17 Jun 20241.42151.42151.42151.42151.4215-
14 Jun 20241.42851.42851.42851.42851.4285-
13 Jun 20241.43551.43551.43551.43551.4355-
12 Jun 20241.40101.40101.40101.40101.4010-
11 Jun 20241.41901.41901.41901.41901.4190-
10 Jun 20241.44301.44301.44301.44301.4430-
07 Jun 20241.50301.50301.50301.50301.5030-
06 Jun 20241.47651.47651.47651.47651.4765-
05 Jun 20241.41601.41601.41601.41601.4160-
04 Jun 20241.45701.45701.45701.45701.4570-
03 Jun 20241.40451.40451.40451.40451.4045-
31 May 20241.43201.43201.43201.43201.4320-
30 May 20241.38401.38401.38401.38401.3840-
29 May 20241.45151.45151.45151.45151.4515-
28 May 20241.46701.46701.46701.46701.4670-
27 May 20241.49451.49451.49451.49451.4945-
24 May 20241.46851.46851.46851.46851.4685-
23 May 20241.47701.47701.47701.47701.4770-
22 May 20241.48951.48951.48951.48951.4895-
21 May 20241.48101.48101.48101.48101.4810-
20 May 20241.50551.50551.50551.50551.5055-
17 May 20241.45201.45201.45201.45201.4520-
16 May 20241.46701.46701.46701.46701.4670-
15 May 20241.40201.40201.40201.40201.4020-
14 May 20241.36701.36701.36701.36701.3670-
13 May 20241.39901.39901.39901.39901.3990-
10 May 20241.40701.40701.40701.40701.4070-
09 May 20241.39201.39201.39201.39201.3920-
08 May 20241.41101.41101.41101.41101.4110-
07 May 20241.39701.39701.39701.39701.3970-
06 May 20241.35401.35401.35401.35401.3540-
03 May 20241.34451.34451.34451.34451.3445-
02 May 20241.34501.34501.34501.34501.3450-
30 Apr 20241.40051.40051.40051.40051.4005-
29 Apr 20241.43551.43551.43551.43551.4355-
26 Apr 20241.40251.40251.40251.40251.4025-
25 Apr 20241.32701.32701.32701.32701.3270-
24 Apr 20241.33001.33001.33001.33001.3300-
23 Apr 20241.31101.31101.31101.31101.3110-
22 Apr 20241.32751.32801.32751.32801.32802,000
19 Apr 20241.37401.37401.37401.37401.3740-
18 Apr 20241.35201.35201.35201.35201.3520-
17 Apr 20241.36001.36001.36001.36001.3600-
16 Apr 20241.35851.35851.35851.35851.3585-
15 Apr 20241.37751.37751.37751.37751.3775-
12 Apr 20241.41701.41701.41701.41701.4170-
11 Apr 20241.36001.36001.36001.36001.3600-
10 Apr 20241.35951.35951.35951.35951.3595-
09 Apr 20241.39601.39601.39601.39601.3960-
08 Apr 20241.36651.36651.36651.36651.3665-
05 Apr 20241.34451.34451.34451.34451.3445-
04 Apr 20241.32951.32951.32951.32951.3295-
03 Apr 20241.32651.32651.32651.32651.3265-
02 Apr 20241.29251.29251.29251.29251.2925-
28 Mar 20241.27401.32001.27401.32001.32003,000
27 Mar 20241.24401.24401.24401.24401.2440-
26 Mar 20241.23801.23801.23801.23801.2380-
25 Mar 20241.22001.22001.22001.22001.2200-
22 Mar 20241.19601.19601.19601.19601.1960-
21 Mar 20241.25601.25601.25601.25601.2560-
20 Mar 20241.19201.27001.19201.27001.27001,000
19 Mar 20241.23801.23801.23801.23801.2380-
18 Mar 20241.20201.20201.20201.20201.2020-
15 Mar 20241.21001.21001.21001.21001.2100-
14 Mar 20241.23801.23801.23801.23801.2380-
13 Mar 20241.21201.21201.21201.21201.2120-
12 Mar 20241.21201.21201.21201.21201.2120-
11 Mar 20241.19001.19001.19001.19001.1900-
08 Mar 20241.21401.21401.21401.21401.2140-
07 Mar 20241.23401.23401.23401.23401.2340-
07 Mar 20240.0125 Dividend
06 Mar 20241.15801.18001.15801.17601.16359,500
05 Mar 20241.13401.13401.13401.13401.1219-
04 Mar 20241.11201.11201.11201.11201.1002-
01 Mar 20241.05001.05001.05001.05001.0388-
29 Feb 20241.03201.03201.03201.03201.0210-
28 Feb 20241.01201.03201.01201.03201.02107,500
27 Feb 20241.00401.00401.00401.00400.9933-
26 Feb 20241.02001.02001.02001.02001.0092-
23 Feb 20241.00401.00401.00401.00400.9933-
22 Feb 20241.01201.01201.01201.01201.0012-
21 Feb 20241.01001.01001.01001.01000.9993-
20 Feb 20241.01601.01601.01601.01601.0052-
19 Feb 20241.00801.00801.00801.00800.9973-
16 Feb 20241.02801.02801.02801.02801.0171-
15 Feb 20240.98100.98100.98100.98100.9706-
14 Feb 20240.97500.97500.97500.97500.9646-
13 Feb 20241.00401.00401.00401.00400.9933-
12 Feb 20240.99700.99700.99700.99700.9864-
09 Feb 20241.00001.00001.00001.00000.9894-
08 Feb 20241.01801.01801.01801.01801.0072-
07 Feb 20241.02801.02801.02801.02801.0171-
06 Feb 20241.02001.02001.02001.02001.0092-
05 Feb 20241.02801.03801.02801.03801.02704,500
02 Feb 20241.09601.09601.09601.09601.0844-
01 Feb 20241.05601.05601.05601.05601.0448-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...