Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Perseus Mining Ltd (P4Q.BE)

1.8975
+0.0485
+(2.62%)
As of May 2 at 8:08:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00000.00000.00001.89751.8975-
Apr 30, 20251.84901.84901.84901.84901.8490-
Apr 29, 20251.85701.85701.85701.85701.8570-
Apr 28, 20251.79201.79201.79201.79201.7920-
Apr 25, 20251.80301.80301.80301.80301.8030-
Apr 24, 20251.82151.82151.82151.82151.8215-
Apr 23, 20251.81851.81851.81851.81851.8185-
Apr 22, 20251.96201.96201.96201.96201.9620-
Apr 17, 20251.91951.91951.91951.91951.9195-
Apr 16, 20251.91951.91951.91951.91951.9195-
Apr 15, 20251.90251.90251.90251.90251.9025-
Apr 14, 20251.87201.87201.87201.87201.8720-
Apr 11, 20251.82601.82601.82601.82601.8260-
Apr 10, 20251.81101.81101.81101.81101.8110-
Apr 9, 20251.66951.78251.66951.78251.7825500
Apr 8, 20251.71001.71001.71001.71001.7100-
Apr 7, 20251.66651.66651.66651.66651.6665-
Apr 4, 20251.81101.81101.81101.81101.8110-
Apr 3, 20251.86351.86351.86351.86351.8635-
Apr 2, 20251.88451.88451.88451.88451.8845-
Apr 1, 20251.91251.91251.91251.91251.9125-
Mar 31, 20251.91451.91451.91451.91451.9145-
Mar 28, 20251.91301.91301.91301.91301.9130-
Mar 27, 20251.86451.86451.86451.86451.8645-
Mar 26, 20251.86951.86951.86951.86951.8695-
Mar 25, 20251.83601.83601.83601.83601.8360-
Mar 24, 20251.79501.79501.79501.79501.7950-
Mar 21, 20251.80901.80901.80901.80901.8090-
Mar 20, 20251.83051.83051.83051.83051.8305-
Mar 19, 20251.78051.78051.78051.78051.7805-
Mar 18, 20251.81751.81751.81751.81751.8175-
Mar 17, 20251.78351.78351.78351.78351.7835-
Mar 14, 20251.82051.82051.82051.82051.8205-
Mar 13, 20251.79051.79051.79051.79051.7905-
Mar 12, 20251.71551.71551.71551.71551.7155-
Mar 11, 20251.68901.68901.68901.68901.6890-
Mar 10, 2025 0.0142765 Dividend
Mar 10, 20251.76951.76951.76951.76951.7695-
Mar 7, 20251.75551.75551.75551.75551.7305-
Mar 6, 20251.79801.79801.79801.79801.7724-
Mar 5, 20251.75801.75801.75801.75801.7330-
Mar 4, 20251.75601.75601.75601.75601.7310-
Mar 3, 20251.75051.75051.75051.75051.7256-
Feb 28, 20251.71701.71701.71701.71701.6925-
Feb 27, 20251.78901.78901.78901.78901.7635-
Feb 26, 20251.76501.76501.76501.76501.7399-
Feb 25, 20251.79451.79451.79451.79451.7689-
Feb 24, 20251.69851.69851.69851.69851.6743-
Feb 21, 20251.73901.73901.73901.73901.7142-
Feb 20, 20251.74401.74401.74401.74401.7192-
Feb 19, 20251.70901.70901.70901.70901.6847-
Feb 18, 20251.66501.66501.66501.66501.6413-
Feb 17, 20251.63701.63701.63701.63701.6137-
Feb 14, 20251.68451.68451.68451.68451.6605-
Feb 13, 20251.67451.67451.67451.67451.6507-
Feb 12, 20251.62151.62151.62151.62151.5984-
Feb 11, 20251.72251.72251.72251.72251.6980-
Feb 10, 20251.70701.70701.70701.70701.6827-
Feb 7, 20251.68751.68751.68751.68751.6635-
Feb 6, 20251.72901.72901.72901.72901.7044-
Feb 5, 20251.71551.71551.71551.71551.6911-
Feb 4, 20251.68251.68251.68251.68251.6585-
Feb 3, 20251.69451.69451.69451.69451.6704-
Jan 31, 20251.68251.68251.68251.68251.6585-
Jan 30, 20251.64701.64701.64701.64701.6235-
Jan 29, 20251.67401.67401.67401.67401.6502-
Jan 28, 20251.61151.61151.61151.61151.5886-
Jan 27, 20251.65001.65001.65001.65001.6265-
Jan 24, 20251.65501.65501.65501.65501.6314-
Jan 23, 20251.69051.69051.69051.69051.666410,000
Jan 22, 20251.66451.66451.66451.66451.6408-
Jan 21, 20251.61551.61551.61551.61551.5925-
Jan 20, 20251.59651.59651.59651.59651.5738-
Jan 17, 20251.61601.61601.61601.61601.5930-
Jan 16, 20251.63451.63451.63451.63451.6112-
Jan 15, 20251.60601.60601.60601.60601.5831-
Jan 14, 20251.57551.57551.57551.57551.5531-
Jan 13, 20251.57501.57501.57501.57501.5526-
Jan 10, 20251.56551.56551.56551.56551.5432-
Jan 9, 20251.55251.55251.55251.55251.5304-
Jan 8, 20251.54301.54301.54301.54301.5210-
Jan 7, 20251.53101.53101.53101.53101.5092-
Jan 6, 20251.55351.55351.55351.55351.5314-
Jan 3, 20251.57401.57401.57401.57401.5516-
Jan 2, 20251.54051.54051.54051.54051.5186-
Dec 30, 20241.52801.52801.52801.52801.5062-
Dec 27, 20241.52601.52601.52601.52601.5043-
Dec 23, 20241.54601.54601.54601.54601.5240-
Dec 20, 20241.53651.53651.53651.53651.5146-
Dec 19, 20241.54601.54601.54601.54601.5240-
Dec 18, 20241.59101.59101.59101.59101.5683-
Dec 17, 20241.60601.60601.60601.60601.5831-
Dec 16, 20241.60301.60301.60301.60301.5802-
Dec 13, 20241.65501.65501.65501.65501.6314-
Dec 12, 20241.69551.69551.69551.69551.6714-
Dec 11, 20241.66451.66451.66451.66451.6408-
Dec 10, 20241.65701.65701.65701.65701.6334-
Dec 9, 20241.62051.62051.62051.62051.5974-
Dec 6, 20241.65051.65051.65051.65051.6270-
Dec 5, 20241.66001.66001.66001.66001.6364-
Dec 4, 20241.60151.60151.60151.60151.5787-
Dec 3, 20241.57401.57401.57401.57401.5516-
Dec 2, 20241.58551.58551.58551.58551.5629-
Nov 29, 20241.60551.60551.60551.60551.5826-
Nov 28, 20241.59001.59001.59001.59001.5674-
Nov 27, 20241.62301.62301.62301.62301.5999-
Nov 26, 20241.56901.56901.56901.56901.5467-
Nov 25, 20241.61451.61451.61451.61451.5915-
Nov 22, 20241.63351.63351.63351.63351.6102-
Nov 21, 20241.62901.62901.62901.62901.6058-
Nov 20, 20241.60651.60651.60651.60651.5836-
Nov 19, 20241.58101.58101.58101.58101.5585-
Nov 18, 20241.54151.54151.54151.54151.5195-
Nov 15, 20241.52851.52851.52851.52851.5067-
Nov 14, 20241.47901.47901.47901.47901.4579-
Nov 13, 20241.52251.52251.52251.52251.5008-
Nov 12, 20241.51951.51951.51951.51951.4979-
Nov 11, 20241.57251.57251.57251.57251.5501-
Nov 8, 20241.57801.57801.57801.57801.5555-
Nov 7, 20241.56301.56301.56301.56301.5407-
Nov 6, 20241.65801.65801.65801.65801.6344-
Nov 5, 20241.65501.65501.65501.65501.6314-
Nov 4, 20241.65151.65151.65151.65151.6280-
Nov 1, 20241.67751.67751.67751.67751.6536-
Oct 31, 20241.71751.71751.71751.71751.6930-
Oct 30, 20241.72401.72401.72401.72401.6994-
Oct 29, 20241.74101.74101.74101.74101.7162-
Oct 28, 20241.68801.68801.68801.68801.6640-
Oct 25, 20241.78501.78501.78501.78501.7596-
Oct 24, 20241.78351.78351.78351.78351.7581-
Oct 23, 20241.81551.81551.81551.81551.7896-
Oct 22, 20241.77801.77801.77801.77801.7527-
Oct 21, 20241.79151.79151.79151.79151.7660-
Oct 18, 20241.73601.73601.73601.73601.7113-
Oct 17, 20241.70451.70451.70451.70451.6802-
Oct 16, 20241.69951.69951.69951.69951.6753-
Oct 15, 20241.67951.67951.67951.67951.6556-
Oct 14, 20241.68101.68101.68101.68101.6571-
Oct 11, 20241.63951.63951.63951.63951.6162-
Oct 10, 20241.58551.58551.58551.58551.5629-
Oct 9, 20241.56001.56001.56001.56001.5378-
Oct 8, 20241.53251.53251.53251.53251.5107-
Oct 7, 20241.55401.55401.55401.55401.5319-
Oct 4, 20241.54451.54451.54451.54451.5225-
Oct 3, 20241.56651.56651.56651.56651.5442-
Oct 2, 20241.58401.58401.58401.58401.5614-
Oct 1, 20241.57751.57751.57751.57751.5550-
Sep 30, 20241.58151.58151.58151.58151.5590-
Sep 27, 20241.61801.61801.61801.61801.5950-
Sep 26, 20241.63551.63551.63551.63551.6122-
Sep 25, 20241.60051.60051.60051.60051.5777-
Sep 24, 20241.60201.60201.60201.60201.5792-
Sep 23, 20241.58751.58751.58751.58751.5649-
Sep 20, 20241.58451.58451.58451.58451.5619-
Sep 19, 20241.58401.58401.58401.58401.5614-
Sep 18, 20241.53001.53001.53001.53001.5082-
Sep 17, 20241.53201.53201.53201.53201.5102-
Sep 16, 20241.50651.50651.50651.50651.4850-
Sep 13, 20241.54601.54601.54601.54601.5240-
Sep 12, 20241.39001.39001.39001.39001.3702-
Sep 11, 20241.38301.38301.38301.38301.3633-
Sep 10, 20241.41301.41301.41301.41301.3929-
Sep 9, 2024 0.021414751 Dividend
Sep 9, 20241.40451.40451.40451.40451.3845-
Sep 6, 20241.46851.46851.46851.46851.4106-
Sep 5, 20241.47201.47201.47201.47201.4140-
Sep 4, 20241.43601.43601.43601.43601.3794-
Sep 3, 20241.52151.52151.52151.52151.4615-
Sep 2, 20241.51701.51701.51701.51701.4572-
Aug 30, 20241.60651.60651.60651.60651.5432-
Aug 29, 20241.62551.62551.62551.62551.5614-
Aug 28, 20241.61251.61251.61251.61251.5489-
Aug 27, 20241.53401.53401.53401.53401.4735-
Aug 26, 20241.52351.52351.52351.52351.4635-
Aug 23, 20241.52651.52651.52651.52651.4663-
Aug 22, 20241.55651.55651.55651.55651.4952-
Aug 21, 20241.56701.56701.56701.56701.5052-
Aug 20, 20241.54901.54901.54901.54901.4879-
Aug 19, 20241.53151.53151.53151.53151.4711-
Aug 16, 20241.49301.49301.49301.49301.4342-
Aug 15, 20241.46301.46301.46301.46301.4053-
Aug 14, 20241.48551.48551.48551.48551.4270-
Aug 13, 20241.47251.47251.47251.47251.4145-
Aug 12, 20241.43751.43751.43751.43751.3808-
Aug 9, 20241.43301.43301.43301.43301.3765-
Aug 8, 20241.37951.37951.37951.37951.3251-
Aug 7, 20241.46051.46051.46051.46051.4029-
Aug 6, 20241.42351.42351.42351.42351.3674-
Aug 5, 20241.45101.45101.45101.45101.3938-
Aug 2, 20241.51001.51001.51001.51001.4505-
Aug 1, 20241.52151.52151.52151.52151.4615-
Jul 31, 20241.50151.50151.50151.50151.4423-
Jul 30, 20241.46601.46601.46601.46601.4082-
Jul 29, 20241.53601.53601.53601.53601.4755-
Jul 26, 20241.49951.49951.49951.49951.4404-
Jul 25, 20241.55901.55901.55901.55901.4976-
Jul 24, 20241.63151.63151.63151.63151.5672-
Jul 23, 20241.59751.59751.59751.59751.5345-
Jul 22, 20241.62451.62451.62451.62451.5605-
Jul 19, 20241.61351.61351.61351.61351.5499-
Jul 18, 20241.67451.67451.67451.67451.6085-
Jul 17, 20241.68001.68001.68001.68001.6138-
Jul 16, 20241.69801.69801.69801.69801.6311-
Jul 15, 20241.68751.68751.68751.68751.6210-
Jul 12, 20241.68401.68401.68401.68401.6176-
Jul 11, 20241.60001.60001.60001.60001.5369-
Jul 10, 20241.54051.54051.54051.54051.4798-
Jul 9, 20241.49701.49701.49701.49701.4380-
Jul 8, 20241.49401.49401.49401.49401.4351-
Jul 5, 20241.45951.45951.45951.45951.4020-
Jul 4, 20241.47951.47951.47951.47951.4212-
Jul 3, 20241.45951.45951.45951.45951.4020-
Jul 2, 20241.43351.43351.43351.43351.3770-
Jul 1, 20241.42151.42151.42151.42151.3655-
Jun 28, 20241.45301.45301.45301.45301.3957-
Jun 27, 20241.42501.42501.42501.42501.3688-
Jun 26, 20241.43801.43801.43801.43801.3813-
Jun 25, 20241.45651.45651.45651.45651.3991-
Jun 24, 20241.46101.46101.46101.46101.4034-
Jun 21, 20241.49151.49151.49151.49151.4327-
Jun 20, 20241.44751.44751.44751.44751.3904-
Jun 19, 20241.44401.44401.44401.44401.3871-
Jun 18, 20241.42251.42251.42251.42251.3664-
Jun 17, 20241.42151.42151.42151.42151.3655-
Jun 14, 20241.42451.42451.42451.42451.3684-
Jun 13, 20241.43501.43501.43501.43501.3784-
Jun 12, 20241.40101.40101.40101.40101.3458-
Jun 11, 20241.41901.41901.41901.41901.3631-
Jun 10, 20241.43151.43151.43151.43151.3751-
Jun 7, 20241.50401.50401.50401.50401.4447-
Jun 6, 20241.47701.47701.47701.47701.4188-
Jun 5, 20241.41651.41651.41651.41651.3607-
Jun 4, 20241.45751.45751.45751.45751.4001-
Jun 3, 20241.40451.40451.40451.40451.3491-
May 31, 20241.43251.43251.43251.43251.3760-
May 30, 20241.38401.38401.38401.38401.3295-
May 29, 20241.45501.45501.45501.45501.3977-
May 28, 20241.46751.46751.46751.46751.4097-
May 27, 20241.49651.49651.49651.49651.4375-
May 24, 20241.46751.46751.46751.46751.4097-
May 23, 20241.48151.48151.48151.48151.4231-
May 22, 20241.47901.47901.47901.47901.4207-
May 21, 20241.47901.47901.47901.47901.4207-
May 20, 20241.50751.50751.50751.50751.4481-
May 17, 20241.45301.45301.45301.45301.3957-
May 16, 20241.47001.47001.47001.47001.4121-
May 15, 20241.40201.40201.40201.40201.3467-
May 14, 20241.36701.36701.36701.36701.3131-
May 13, 20241.39901.39901.39901.39901.3439-
May 10, 20241.40651.40651.40651.40651.3511-
May 9, 20241.37201.37201.37201.37201.3179-
May 8, 20241.41101.41101.41101.41101.3554-
May 7, 20241.40501.40501.40501.40501.3496-
May 6, 20241.35401.35401.35401.35401.3006-

Related Tickers

1AL.DU Alamos Gold Inc
21.83
-10.31%
 
O8M.DU Orla Mining Ltd
9.18
-3.16%
 
1AL.SG Alamos Gold Inc
21.83
0.00%
 
1AL.BE Alamos Gold Inc
21.80
-12.66%
 
1AL.MU Alamos Gold Inc
22.35
+1.64%
 
O8M.BE Orla Mining Ltd
9.24
-2.79%
 
O8M.SG Orla Mining Ltd
9.17
0.00%
 
O8M.F Orla Mining Ltd.
8.95
0.00%
 
1AL.F Alamos Gold Inc.
21.85
0.00%
 
OLA.TO Orla Mining Ltd.
14.38
+0.42%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.