UK markets closed

Perseus Mining Limited (PRU.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.4397-0.0053 (-0.22%)
At close: 03:59PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.41002.46002.37002.43002.43001,213,242
22 May 20242.46002.51002.42502.44502.4450891,564
21 May 20242.47002.51502.46002.46502.46501,026,460
20 May 20242.46002.50002.42002.49002.49001,438,491
17 May 20242.39002.40002.37002.38002.3800835,749
16 May 20242.37002.44002.37002.41002.41001,194,174
15 May 20242.30002.31002.28002.31002.3100307,428
14 May 20242.29002.29002.23502.25502.2550784,972
13 May 20242.31502.32002.30002.31002.3100585,844
10 May 20242.34002.35002.31002.31002.3100825,618
09 May 20242.33002.33002.28002.29002.2900943,371
08 May 20242.31002.35002.31002.32002.3200896,437
07 May 20242.28002.32002.27002.31002.31001,059,626
06 May 20242.20002.24002.19502.22002.22001,012,413
03 May 20242.24002.25002.21002.22002.2200973,013
02 May 20242.22002.25502.21002.23002.23001,460,464
01 May 20242.16002.20502.15002.18002.1800-
30 Apr 20242.35502.35502.31002.31002.3100623,237
29 Apr 20242.37002.38002.34502.37002.3700783,667
26 Apr 20242.29002.35002.28002.32002.32001,049,882
24 Apr 20242.21002.27002.20002.22002.2200867,455
23 Apr 20242.17002.20002.14002.19002.19001,792,824
22 Apr 20242.30502.30502.21502.22002.22001,180,734
19 Apr 20242.26002.35502.23502.31002.31001,255,827
18 Apr 20242.27002.29002.25002.26502.2650981,988
17 Apr 2024------
16 Apr 20242.29002.30002.24002.26002.2600981,962
15 Apr 20242.28002.31002.26502.29002.2900761,537
12 Apr 20242.33502.36002.31502.35002.3500679,016
11 Apr 20242.24002.29502.22002.28002.2800959,719
10 Apr 20242.31502.31502.26002.27002.2700993,203
09 Apr 20242.30002.33002.28002.32002.32001,008,308
08 Apr 20242.31002.33002.26502.27502.27501,144,629
05 Apr 20242.19002.26502.19002.23502.23501,012,013
04 Apr 20242.19002.26502.19002.22002.22001,223,262
03 Apr 20242.24002.27502.19002.21502.21501,835,917
02 Apr 20242.19002.20002.16002.18002.18001,560,213
28 Mar 20242.14002.17002.13002.14002.1400879,926
27 Mar 20242.09002.09002.02502.08002.08001,300,064
26 Mar 20242.07002.10002.05502.09002.0900515,340
25 Mar 20242.02002.07502.00502.05002.0500591,431
22 Mar 20242.07002.09002.03002.03502.03501,118,546
21 Mar 20242.07002.11002.06002.11002.11001,659,485
20 Mar 20242.01002.02501.98002.00002.0000983,258
19 Mar 20242.03002.10002.00502.08502.08501,336,294
18 Mar 20242.02002.04502.01002.02002.02001,026,291
15 Mar 20242.05002.06502.01002.01002.01003,453,927
14 Mar 20242.08002.13502.06002.10002.10001,844,580
13 Mar 20242.00002.04001.99002.03002.03001,663,930
12 Mar 20242.01002.05502.00002.04002.0400971,145
11 Mar 20242.01002.06001.99502.01002.01001,806,853
08 Mar 20242.04002.04502.00002.02002.02002,893,540
07 Mar 20241.96502.07501.93002.06002.06002,371,067
07 Mar 20240.0125 Dividend
06 Mar 20241.94001.96501.93501.94751.93502,199,313
05 Mar 20241.91501.93001.89001.92001.90771,655,384
04 Mar 20241.82501.90001.82501.86501.85301,978,587
01 Mar 20241.78001.79001.75501.76001.7487596,789
29 Feb 20241.74501.76001.71001.75001.7388922,193
28 Feb 20241.71501.74751.70751.73501.72391,635,152
27 Feb 20241.71501.72001.66001.68001.66921,061,579
26 Feb 20241.72001.74501.70001.70251.69161,200,797
23 Feb 20241.68751.69251.66001.67501.6642525,069
22 Feb 20241.68501.69501.66751.69001.6792638,288
21 Feb 20241.69001.70001.67251.69001.6792959,146
20 Feb 20241.67501.69501.67251.69501.6841467,862
19 Feb 20241.75251.77501.67501.68501.67422,069,457
16 Feb 20241.68501.72501.68501.71501.70401,550,015
15 Feb 20241.65001.67001.63501.66501.6543780,807
14 Feb 20241.62001.64501.56501.63001.61952,108,658
13 Feb 20241.67001.69001.66751.68001.6692900,031
12 Feb 20241.68001.68251.65501.66501.6543693,210
09 Feb 20241.69501.69751.67501.67501.6642641,787
08 Feb 20241.71001.71501.69001.70001.6891676,566
07 Feb 20241.73001.74001.71001.71001.6990834,522
06 Feb 20241.68001.71501.68001.70251.69161,372,203
05 Feb 20241.78001.78501.71501.72001.7090971,035
02 Feb 20241.80001.83501.80001.83501.8232920,399
01 Feb 20241.77501.77751.74501.76001.7487959,827
31 Jan 20241.80501.80501.77001.80001.7884798,721
30 Jan 20241.82001.84501.80251.80501.79341,100,374
29 Jan 20241.85501.86251.81501.81501.80341,553,988
25 Jan 20241.83501.87251.83501.86501.85301,106,036
24 Jan 20241.80501.88501.80501.85751.84562,032,521
23 Jan 20241.79251.80751.77501.78001.76861,908,319
22 Jan 20241.76751.79251.76001.78501.7735814,151
19 Jan 20241.76501.76751.74751.75751.74621,127,259
18 Jan 2024------
17 Jan 20241.74501.74501.67501.70501.69412,410,063
16 Jan 20241.78501.79751.76001.77251.76111,034,442
15 Jan 20241.77501.80001.76501.80001.78841,065,295
12 Jan 20241.70501.75501.69501.75001.73881,272,983
11 Jan 20241.73001.73501.71501.72251.71142,184,446
10 Jan 20241.75501.75501.72001.72751.7164889,735
09 Jan 20241.74501.76251.73001.74501.7338769,037
08 Jan 20241.74001.77501.73751.74501.7338676,317
05 Jan 20241.76501.78501.75501.76001.7487950,371
04 Jan 20241.78001.79501.75501.76001.74871,480,168
03 Jan 20241.83251.84001.82001.82501.8133766,174
02 Jan 20241.84501.86501.82001.85501.8431641,494
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...