Stuttgart - Delayed Quote EUR

Perseus Mining Ltd (P4Q.SG)

Compare
1.6655
+0.0335
+(2.05%)
As of 8:29:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.66551.66551.66551.66551.6655-
Feb 12, 20251.63201.63201.63201.63201.6320-
Feb 11, 20251.71201.72001.71201.72001.7200100
Feb 10, 20251.69951.69951.69951.69951.6995-
Feb 7, 20251.67651.70401.67651.70401.7040-
Feb 6, 20251.73351.73351.72251.72251.7225781
Feb 5, 20251.70401.71751.70401.71751.7175550
Feb 4, 20251.68301.68301.68301.68301.6830-
Feb 3, 20251.69301.74451.69301.74451.744515,000
Jan 31, 20251.68051.69251.68051.69251.69251,564
Jan 30, 20251.64101.64101.64101.64101.6410-
Jan 29, 20251.66451.66451.66451.66451.6645-
Jan 28, 20251.62051.62351.61051.61051.61058,000
Jan 27, 20251.62051.62351.62051.62351.62358,000
Jan 24, 20251.64551.64551.64551.64551.6455-
Jan 23, 20251.63051.63051.63051.63051.6305-
Jan 22, 20251.65351.65351.65351.65351.6535-
Jan 21, 20251.61601.61601.61601.61601.6160-
Jan 20, 20251.58601.58601.58601.58601.5860-
Jan 17, 20251.60351.60351.60351.60351.6035-
Jan 16, 20251.62701.62701.62701.62701.6270-
Jan 15, 20251.60351.60351.60351.60351.6035-
Jan 14, 20251.56601.56601.56601.56601.5660-
Jan 13, 20251.56651.56651.56651.56651.5665-
Jan 10, 20251.55801.62601.55801.62601.6260500
Jan 9, 20251.54201.54201.54201.54201.5420-
Jan 8, 20251.52601.52601.52601.52601.5260-
Jan 7, 20251.52201.52201.52201.52201.5220-
Jan 6, 20251.54551.54551.54551.54551.5455-
Jan 3, 20251.55701.55701.55701.55701.5570-
Jan 2, 20251.52451.52451.52451.52451.5245-
Dec 30, 20241.51101.52001.51101.52001.520011,000
Dec 27, 20241.50751.50751.50751.50751.5075-
Dec 23, 20241.50601.51001.50601.51001.5100-
Dec 20, 20241.53101.53101.53101.53101.5310-
Dec 19, 20241.54751.55001.54751.55001.5500-
Dec 18, 20241.57251.57501.57251.57501.57506,500
Dec 17, 20241.58351.58351.58351.58351.5835-
Dec 16, 20241.58601.58601.58601.58601.5860-
Dec 13, 20241.63351.63351.63351.63351.6335-
Dec 12, 20241.67751.67751.67751.67751.6775-
Dec 11, 20241.66251.68801.66251.68801.68805,000
Dec 10, 20241.63551.63551.63551.63551.6355-
Dec 9, 20241.60651.60651.60651.60651.6065-
Dec 6, 20241.69951.69951.69951.69951.69951,500
Dec 5, 20241.65851.65851.65851.65851.6585-
Dec 4, 20241.58451.58451.58451.58451.5845-
Dec 3, 20241.57551.57551.57551.57551.5755-
Dec 2, 20241.56601.56601.56601.56601.5660-
Nov 29, 20241.58551.58551.58551.58551.5855-
Nov 28, 20241.57151.57151.57151.57151.5715-
Nov 27, 20241.61201.61201.61201.61201.6120-
Nov 26, 20241.54651.55451.54651.55451.55451,500
Nov 25, 20241.59601.59601.59601.59601.5960-
Nov 22, 20241.64101.64101.64101.64101.6410-
Nov 21, 20241.61501.68401.61501.68401.6840500
Nov 20, 20241.58651.58651.58651.58651.5865-
Nov 19, 20241.57801.57901.57801.57901.57901,955
Nov 18, 20241.52301.52301.52301.52301.5230-
Nov 15, 20241.50051.51501.50051.51501.5150-
Nov 14, 20241.46201.48851.46201.48851.4885-
Nov 13, 20241.49701.53751.49701.53751.537515,000
Nov 12, 20241.49101.49951.49101.49901.499017,000
Nov 11, 20241.55551.55551.55001.55001.550015,000
Nov 8, 20241.56201.56201.56201.56201.5620-
Nov 7, 20241.54351.54351.54351.54351.5435-
Nov 6, 20241.63301.63301.63301.63301.6330-
Nov 5, 20241.66501.66501.66501.66501.6650-
Nov 4, 20241.67451.67451.67451.67451.6745-
Nov 1, 20241.66201.66201.66201.66201.6620-
Oct 31, 20241.69951.70401.69951.70301.70305,350
Oct 30, 20241.71751.71751.71751.71751.7175-
Oct 29, 20241.73101.76001.73101.76001.76001,000
Oct 28, 20241.70201.70201.70201.70201.7020-
Oct 25, 20241.76551.76551.76551.76551.7655-
Oct 24, 20241.76451.76451.76451.76451.7645-
Oct 23, 20241.79951.79951.77401.77401.7740-
Oct 22, 20241.78051.78051.78051.78051.7805-
Oct 21, 20241.79501.79501.79501.79501.79502,800
Oct 18, 20241.71801.71801.71801.71801.7180-
Oct 17, 20241.71101.72601.71101.72601.72604,500
Oct 16, 20241.69401.69401.69401.69401.6940-
Oct 15, 20241.66551.66551.66551.66551.6655-
Oct 14, 20241.68051.68051.68051.68051.680520,000
Oct 11, 20241.61251.65251.61251.65251.65251,000
Oct 10, 20241.56501.56501.56501.56501.5650-
Oct 9, 20241.54051.54051.54051.54051.5405-
Oct 8, 20241.53501.53501.53501.53501.5350-
Oct 7, 20241.53501.53501.53501.53501.5350-
Oct 4, 20241.55351.55351.55351.55351.5535-
Oct 3, 20241.54001.54001.54001.54001.5400-
Oct 2, 20241.56301.56301.56301.56301.5630-
Oct 1, 20241.57251.64801.55751.64801.64801,000
Sep 30, 20241.57251.57251.57251.57251.5725-
Sep 27, 20241.59701.59701.58101.58101.5810-
Sep 26, 20241.61301.68201.61301.68201.682011,150
Sep 25, 20241.58101.58101.58101.58101.5810-
Sep 24, 20241.58251.59601.58251.59601.59601,000
Sep 23, 20241.56851.56851.56851.56851.5685-
Sep 20, 20241.56401.57651.56401.57651.5765-
Sep 19, 20241.56501.56501.56501.56501.5650-
Sep 18, 20241.50951.50951.50901.50901.5090-
Sep 17, 20241.51151.51301.51151.51301.5130-
Sep 16, 20241.48601.49301.48601.49301.4930-
Sep 13, 20241.52951.53351.52951.53351.5335-
Sep 12, 20241.38051.38051.38051.38051.3805-
Sep 11, 20241.36251.36251.36251.36251.3625-
Sep 10, 20241.40001.40001.37501.39801.398010,000
Sep 9, 2024 0.0375 Dividend
Sep 9, 20241.40001.40001.39001.39001.3900-
Sep 6, 20241.44701.44701.44701.44701.4095-
Sep 5, 20241.45101.46551.45101.46551.4275115
Sep 4, 20241.43501.43501.43501.43501.39781,200
Sep 3, 20241.50201.50201.50201.50201.4631-
Sep 2, 20241.49701.49701.49701.49701.4582-
Aug 30, 20241.58101.58101.58101.58101.5400-
Aug 29, 20241.61501.61501.61501.61501.5731-
Aug 28, 20241.60301.60751.60301.60751.5658-
Aug 27, 20241.50851.50851.50851.50851.4694-
Aug 26, 20241.49801.49801.49801.49801.4592-
Aug 23, 20241.49951.49951.49951.49951.4606-
Aug 22, 20241.53101.53101.53101.53101.4913-
Aug 21, 20241.54151.54151.54151.54151.5016-
Aug 20, 20241.52451.52451.52451.52451.4850-
Aug 19, 20241.50801.50801.50801.50801.4689-
Aug 16, 20241.46751.46751.46751.46751.4295-
Aug 15, 20241.43751.43751.43751.43751.4002-
Aug 14, 20241.46151.46151.46151.46151.4236-
Aug 13, 20241.44801.44801.44801.44801.4105-
Aug 12, 20241.41751.41751.41751.41751.3808-
Aug 9, 20241.40901.40901.40901.40901.3725-
Aug 8, 20241.35551.35551.35551.35551.3204-
Aug 7, 20241.44251.50001.44251.45101.413425,000
Aug 6, 20241.41001.41001.41001.41001.3735200
Aug 5, 20241.42051.44151.42051.42951.39254,800
Aug 2, 20241.49951.49951.49951.49951.4606-
Aug 1, 20241.51501.51501.51501.51501.4757-
Jul 31, 20241.47801.47801.47801.47801.4397-
Jul 30, 20241.45451.45451.45451.45451.4168-
Jul 29, 20241.50951.52151.50651.52151.482132,000
Jul 26, 20241.47351.47351.47351.47351.4353-
Jul 25, 20241.52201.52201.52201.52201.4826-
Jul 24, 20241.60501.60501.59801.59801.5566-
Jul 23, 20241.59951.59951.57201.57201.5313-
Jul 22, 20241.59951.59951.59951.59951.5580-
Jul 19, 20241.60751.60751.60751.60751.5658-
Jul 18, 20241.65951.65951.65951.65951.6165-
Jul 17, 20241.66501.66501.66501.66501.6219-
Jul 16, 20241.67401.67401.67401.67401.6306-
Jul 15, 20241.66301.66301.66301.66301.6199-
Jul 12, 20241.65901.65901.65901.65901.6160-
Jul 11, 20241.61151.61151.61151.61151.5697-
Jul 10, 20241.53951.55001.53951.55001.509810,000
Jul 9, 20241.49001.49001.49001.49001.4514-
Jul 8, 20241.46651.46651.46651.46651.4285-
Jul 5, 20241.43351.51051.43351.51051.471411,111
Jul 4, 20241.45251.45251.45251.45251.4149-
Jul 3, 20241.43251.43251.43251.43251.3954-
Jul 2, 20241.40801.40801.40801.40801.3715-
Jul 1, 20241.39651.39651.39651.39651.3603-
Jun 28, 20241.42701.42701.42701.42701.3900-
Jun 27, 20241.44001.44001.44001.44001.40271,020
Jun 26, 20241.41351.42151.41351.42151.38474,000
Jun 25, 20241.43051.43051.43051.43051.3934-
Jun 24, 20241.43651.43651.43651.43651.3993-
Jun 21, 20241.48251.48251.48251.48251.444113,000
Jun 20, 20241.44301.44301.44301.44301.4056-
Jun 19, 20241.41951.42401.41951.42401.3871-
Jun 18, 20241.39801.39801.39801.39801.3618-
Jun 17, 20241.39551.39851.39551.39851.3623-
Jun 14, 20241.40351.40401.40351.40401.3676-
Jun 13, 20241.41001.41001.41001.41001.3735-
Jun 12, 20241.37651.37651.37651.37651.3408-
Jun 11, 20241.40051.40101.40051.40101.3647-
Jun 10, 20241.41851.41851.41501.41501.3783-
Jun 7, 20241.47801.47801.44851.44851.4110-
Jun 6, 20241.45101.45101.44451.44451.4071-
Jun 5, 20241.39001.39001.39001.39001.3540-
Jun 4, 20241.43251.43251.40551.40551.3691-
Jun 3, 20241.37901.39101.37901.39101.3550-
May 31, 20241.40651.40651.40451.40451.3681-
May 30, 20241.35851.36501.35851.36501.3296-
May 29, 20241.43001.43001.43001.43001.3929-
May 28, 20241.44251.50951.44251.50951.4704114
May 27, 20241.46951.46951.46951.46951.4314-
May 24, 20241.44801.44801.44801.44801.4105-
May 23, 20241.45051.45051.45051.45051.4129-
May 22, 20241.46451.47351.43901.43901.40175,200
May 21, 20241.47251.47901.47251.47901.440715,000
May 20, 20241.49251.49251.49251.49251.4538-
May 17, 20241.42701.42801.42701.42801.39101,000
May 16, 20241.44551.44551.44551.44551.4080-
May 15, 20241.37701.37701.37701.37701.3413-
May 14, 20241.34201.36601.34201.36601.33061,000
May 13, 20241.37401.37401.37401.37401.3384-
May 10, 20241.38401.38551.38401.38551.34961,000
May 9, 20241.36651.36651.36651.36651.3311-
May 8, 20241.38451.38451.38451.38451.3486-
May 7, 20241.38251.38251.38251.38251.3467-
May 6, 20241.32951.32951.32951.32951.2950-
May 3, 20241.33201.33201.33201.33201.2975-
May 2, 20241.32101.32101.32101.32101.2868-
Apr 30, 20241.37401.37401.37401.37401.3384-
Apr 29, 20241.41101.41101.41101.41101.3744-
Apr 26, 20241.40001.40001.40001.40001.363710,000
Apr 25, 20241.31001.31001.31001.31001.2761-
Apr 24, 20241.31051.31051.31051.31051.2765-
Apr 23, 20241.29201.30101.29201.30101.26732,706
Apr 22, 20241.30451.30451.30451.30451.2707-
Apr 19, 20241.34851.39751.34851.39751.36138,500
Apr 18, 20241.32901.32901.32901.32901.2946-
Apr 17, 20241.35301.35301.35301.35301.3179-
Apr 16, 20241.34001.34001.34001.34001.3053-
Apr 15, 20241.35401.35401.35401.35401.3189-
Apr 12, 20241.39651.41001.39651.41001.37357,800
Apr 11, 20241.34901.34901.34751.34751.31261,000
Apr 10, 20241.34351.34351.34351.34351.3087-
Apr 9, 20241.37651.37651.37651.37651.3408-
Apr 8, 20241.34351.41251.34351.41251.3759869
Apr 5, 20241.32451.32751.32451.32751.2931-
Apr 4, 20241.31351.31501.31351.31501.2809-
Apr 3, 20241.30501.30501.30151.30151.2678250
Apr 2, 20241.27651.29301.27651.29301.2595-
Mar 28, 20241.25201.25801.25201.25801.22542,150
Mar 27, 20241.22201.26001.22201.26001.227310,000
Mar 26, 20241.22001.22001.22001.22001.1884-
Mar 25, 20241.21001.21001.21001.21001.1786-
Mar 22, 20241.18601.19201.18601.19201.1611-
Mar 21, 20241.23401.23401.22201.22201.1903100
Mar 20, 20241.17001.17001.17001.17001.1397-
Mar 19, 20241.20601.20601.20601.20601.1747-
Mar 18, 20241.20001.20401.20001.20401.172810,001
Mar 15, 20241.18601.18601.18601.18601.1553-
Mar 14, 20241.23601.23601.23601.23601.2040-
Mar 13, 20241.18801.18801.18801.18801.1572-
Mar 12, 20241.19001.23801.19001.23801.20593,000
Mar 11, 20241.17601.17601.17601.17601.1455-
Mar 8, 20241.19001.20401.19001.19601.165015,000
Mar 7, 2024 0.0125 Dividend
Mar 7, 20241.20801.20801.20801.20801.1767-
Mar 6, 20241.14201.14201.14201.14201.1002-
Mar 5, 20241.11001.11001.11001.11001.0694-
Mar 4, 20241.08801.08801.08801.08801.0482-
Mar 1, 20241.02601.09401.02601.09401.0540298
Feb 29, 20241.01801.01801.01801.01800.9808-
Feb 28, 20241.00601.00601.00601.00600.9692-
Feb 27, 20240.98000.98000.98000.98000.9442-
Feb 26, 20240.99200.99200.99200.99200.9557-
Feb 23, 20241.00001.03601.00001.03600.998110,000
Feb 22, 20240.98800.98800.98800.98800.9519-
Feb 21, 20240.98500.98500.98500.98500.9490-
Feb 20, 20240.99000.99100.99000.99100.9548-
Feb 19, 20240.99000.99000.99000.99000.9538-
Feb 16, 20241.00401.00401.00401.00400.9673-
Feb 15, 20240.97700.97700.97700.97700.9413-
Feb 14, 20240.94900.94900.94900.94900.9143-
Feb 13, 20240.98200.98200.98200.98200.9461-

Related Tickers

5YZ.SG Forge Resources Corp
0.7100
+6.77%
 
E6Q.HM Gold Road Resources Ltd
1.5360
-0.19%
 
C7H.BE Bellevue Gold Ltd
0.7100
+1.43%
 
KGC.V Kestrel Gold Inc.
0.0300
-14.29%
 
1AL.F Alamos Gold Inc.
22.04
+0.18%
 
756.SG Cassiar Gold Corp
0.1520
-2.25%
 
BAJ.F Banyan Gold Corp.
0.1420
-3.40%
 
9NH.F Emperor Metals Inc.
0.0760
-3.18%
 
CAHPF Evolution Mining Limited
3.9300
+1.29%
 
BTR.V Bonterra Resources Inc.
0.2350
0.00%