ASX - Delayed Quote AUD

Perseus Mining Limited (PRU.AX)

3.9300
-0.0100
(-0.25%)
At close: June 6 at 4:10:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20253.95004.00003.89003.93003.93003,971,820
Jun 5, 20254.08004.08003.92003.94003.94003,925,440
Jun 4, 20253.95004.00003.92003.96003.96004,183,957
Jun 3, 20254.13004.13003.98004.00004.00005,773,234
Jun 2, 20253.90003.94003.87003.88003.88003,079,585
May 30, 20253.78003.90003.78003.89003.89006,563,609
May 29, 20253.76003.87003.74003.82003.82003,491,782
May 28, 20253.78003.85503.77003.80003.80004,515,004
May 27, 20253.77003.81503.76003.76003.76003,286,566
May 26, 20253.78003.81003.75003.79003.79003,645,388
May 23, 20253.70003.79003.70003.75003.75005,286,386
May 22, 20253.70003.78003.70003.75003.75006,237,265
May 21, 20253.62003.72503.57003.72003.72006,433,062
May 20, 20253.41003.47003.37503.39003.39002,817,536
May 19, 20253.38003.41003.35003.40003.40002,826,167
May 16, 20253.37003.43003.35003.36003.36004,137,140
May 15, 20253.29003.30003.22003.24003.24005,935,722
May 14, 20253.28003.34003.27003.32003.32005,354,900
May 13, 20253.35003.35003.16003.28003.280012,774,981
May 12, 20253.62003.65003.54003.56003.56006,187,589
May 9, 20253.56003.62003.54003.61003.61003,835,350
May 8, 20253.58003.66003.57003.63003.63005,903,337
May 7, 20253.68003.69003.53003.58003.58006,221,721
May 6, 20253.49003.57003.46003.56003.56006,353,065
May 5, 20253.32003.39003.31003.38003.38006,045,670
May 2, 20253.36003.40003.29003.40003.40005,315,425
May 1, 20253.39003.44003.34003.37003.37006,085,054
Apr 30, 20253.32003.38003.31003.35003.35006,568,928
Apr 29, 20253.30003.36003.27003.33003.33004,277,747
Apr 28, 20253.24003.29003.22003.23003.23005,924,325
Apr 24, 20253.33003.37003.29503.32003.32005,601,465
Apr 23, 20253.46003.47003.27503.29003.29008,264,195
Apr 22, 20253.52003.61003.51003.59003.59005,117,408
Apr 17, 20253.57003.59003.47003.50003.50005,523,534
Apr 16, 20253.48003.53003.46003.50003.50005,011,120
Apr 15, 20253.39003.47003.37003.45003.45003,953,154
Apr 14, 20253.42003.48503.42003.44003.44005,956,982
Apr 11, 20253.38003.41503.35503.38003.38005,433,561
Apr 10, 20253.29003.34503.26003.32003.32004,045,792
Apr 9, 20253.15003.17003.09003.12003.12004,283,783
Apr 8, 20253.10003.19003.10003.19003.19006,505,254
Apr 7, 20252.98003.12502.93003.12003.12007,634,524
Apr 4, 20253.25003.30503.23503.25003.25004,865,473
Apr 3, 20253.27003.34003.25003.30003.30004,801,916
Apr 2, 20253.41003.41003.28003.30003.30003,431,718
Apr 1, 20253.37003.40003.35003.37003.37004,866,387
Mar 31, 20253.33003.37003.30003.33003.33005,903,492
Mar 28, 20253.27003.34003.26003.34003.34004,490,512
Mar 27, 20253.23003.26003.22003.24003.24003,424,749
Mar 26, 20253.23003.27003.21003.23003.23005,161,977
Mar 25, 20253.11003.22003.11003.20003.20003,744,670
Mar 24, 20253.17003.19503.14003.15003.15003,368,451
Mar 21, 20253.19003.22003.15003.18003.180014,918,310
Mar 20, 20253.13003.23003.13003.19003.19006,274,481
Mar 19, 20253.17003.17503.11003.12003.12003,886,796
Mar 18, 20253.17003.19003.12003.16003.16004,192,534
Mar 17, 20253.10003.18503.08003.13003.13006,495,744
Mar 14, 20253.24003.26503.17503.18003.18004,724,774
Mar 13, 20253.05003.15003.05003.14003.14004,604,311
Mar 12, 20253.05003.10003.00003.02003.02006,599,387
Mar 11, 20253.02003.04002.89002.97002.97007,436,568
Mar 10, 2025 0.025 Dividend
Mar 10, 20253.04003.09003.03003.07003.07004,561,371
Mar 7, 20253.04003.10003.02003.06003.03503,846,182
Mar 6, 20253.05003.12003.05003.12003.09453,610,720
Mar 5, 20253.04003.05002.99003.04003.01523,366,277
Mar 4, 20253.01003.06002.98003.01002.98544,662,806
Mar 3, 20252.94003.03502.93003.02002.99533,838,366
Feb 28, 20252.96002.96502.91002.93002.90616,929,452
Feb 27, 20253.01003.12003.00003.02002.99534,076,112
Feb 26, 20252.99003.00002.94002.98002.95574,451,790
Feb 25, 20252.90003.03002.89503.02002.99536,459,611
Feb 24, 20252.84002.87002.81002.87002.84663,271,319
Feb 21, 20252.89002.93002.87502.90002.87633,663,987
Feb 20, 20252.84002.91502.83002.90002.87634,519,159
Feb 19, 20252.82002.87502.81002.86002.83664,417,264
Feb 18, 20252.81002.82002.75002.78002.75732,661,364
Feb 17, 20252.79002.80002.74502.78002.75732,311,542
Feb 14, 20252.85002.85502.81502.84002.81681,659,753
Feb 13, 20252.82002.85002.76502.83002.80693,928,007
Feb 12, 20252.83002.85002.71002.74002.71766,524,120
Feb 11, 20252.91002.93002.86002.88002.85654,081,315
Feb 10, 20252.84002.88002.84002.87002.84663,229,867
Feb 7, 20252.92002.92002.83002.85002.82674,302,427
Feb 6, 20252.90002.94002.89002.92002.89613,480,303
Feb 5, 20252.83002.90002.83002.90002.87635,950,403
Feb 4, 20252.86002.88002.83002.84002.81684,321,073
Feb 3, 20252.83002.88002.81002.87002.84664,592,698
Jan 31, 20252.87002.88002.83502.87002.84663,609,061
Jan 30, 20252.83002.86502.80002.80002.77712,429,586
Jan 29, 20252.87002.87002.82002.83002.80693,707,452
Jan 28, 20252.76002.77002.71502.73002.70772,883,515
Jan 24, 20252.78002.81002.75002.78002.75732,326,333
Jan 23, 20252.79002.82002.76502.78002.75733,338,592
Jan 22, 20252.78002.83002.76002.83002.80692,907,957
Jan 21, 20252.69002.75002.65002.74002.71763,215,568
Jan 20, 20252.74002.75002.69002.69002.66802,343,766
Jan 17, 20252.77002.77002.71002.74002.71764,231,725
Jan 16, 20252.76002.77502.74002.76002.73752,152,244
Jan 15, 20252.75002.76002.71002.71002.68792,888,793
Jan 14, 20252.62002.68002.62002.68002.65815,029,599
Jan 13, 20252.65002.67502.63502.66002.63832,687,202
Jan 10, 20252.64002.66002.61002.65002.62832,754,057
Jan 9, 20252.60002.65502.60002.63002.60853,035,550
Jan 8, 20252.61002.64002.59002.61002.58874,126,461
Jan 7, 20252.61002.63002.56002.58002.55894,383,651
Jan 6, 20252.61002.66002.59502.61002.58872,389,957
Jan 3, 20252.66002.69002.62502.63002.60852,155,118
Jan 2, 20252.59002.62002.56502.61002.58871,876,782
Dec 31, 20242.55002.60002.52002.57002.54902,321,429
Dec 30, 20242.58002.59502.55002.58002.55892,134,968
Dec 27, 20242.52002.59002.51002.58002.55892,016,646
Dec 24, 20242.59002.59002.52002.54002.51921,659,267
Dec 23, 20242.60002.61002.56002.59002.56883,193,760
Dec 20, 20242.62002.62002.55502.60002.578813,077,674
Dec 19, 20242.65002.65502.60002.65002.62835,950,729
Dec 18, 20242.61002.69502.61002.68002.65814,327,444
Dec 17, 20242.65002.71002.65002.69002.66802,022,635
Dec 16, 20242.71002.75002.67002.67002.64823,467,426
Dec 13, 20242.75002.77002.72002.74002.71762,862,715
Dec 12, 20242.90002.90002.80002.80002.77713,564,751
Dec 11, 20242.78002.81002.74002.78002.75733,884,587
Dec 10, 20242.78002.80002.73502.77002.74743,609,300
Dec 9, 20242.73002.74002.67002.71002.68793,944,086
Dec 6, 20242.77002.79002.74002.74002.71762,988,685
Dec 5, 20242.70002.80002.66002.80002.77714,963,388
Dec 4, 20242.65002.66002.60502.63002.60852,918,926
Dec 3, 20242.62002.62002.56002.60002.57883,749,782
Dec 2, 20242.65002.66002.58002.59002.56882,079,909
Nov 29, 20242.65002.65502.59002.64002.61841,676,836
Nov 28, 20242.58002.63002.58002.62002.59862,501,937
Nov 27, 20242.65002.68502.63502.65002.62834,769,515
Nov 26, 20242.58002.61002.54502.58002.55894,879,921
Nov 25, 20242.72002.73002.60502.63002.60855,610,442
Nov 22, 20242.69002.71502.68002.68002.65812,501,916
Nov 21, 20242.68002.69002.64502.67002.64824,556,322
Nov 20, 20242.61002.67502.61002.64002.61843,053,393
Nov 19, 20242.59002.65002.58502.60002.57887,293,572
Nov 18, 20242.54002.59002.52002.53002.50935,964,561
Nov 15, 20242.52002.54002.50002.53002.50937,656,456
Nov 14, 20242.52002.52002.45002.47002.44986,138,866
Nov 13, 20242.52002.53002.49002.52002.49948,252,416
Nov 12, 20242.52002.55002.47002.51002.48957,458,683
Nov 11, 20242.56002.63502.54002.59002.56886,528,051
Nov 8, 20242.60002.64002.57502.59002.56884,781,853
Nov 7, 20242.64002.65002.52002.55002.52928,515,458
Nov 6, 20242.82002.82002.72502.74002.71763,683,938
Nov 5, 20242.76002.82002.76002.79002.76725,429,310
Nov 4, 20242.84002.84002.79002.82002.79705,127,931
Nov 1, 20242.82002.84002.79002.82002.79704,870,460
Oct 31, 20242.85002.88002.82002.87002.84666,705,945
Oct 30, 20242.92002.95002.86002.87002.84666,662,274
Oct 29, 20242.85002.91002.81002.90002.87634,844,350
Oct 28, 20242.89002.92002.82002.84002.81687,169,138
Oct 25, 20242.90002.97002.89002.96002.93584,023,438
Oct 24, 20242.89002.96002.85002.94002.91605,158,834
Oct 23, 20242.94003.00002.94002.98002.95573,774,554
Oct 22, 20242.96002.97002.92002.93002.90614,716,811
Oct 21, 20242.91002.97002.90502.96002.93583,770,984
Oct 18, 20242.87002.89002.81002.84002.81684,431,563
Oct 17, 20242.80002.85002.80002.85002.82674,154,923
Oct 16, 20242.81002.84002.79002.81002.78702,897,563
Oct 15, 20242.76002.79002.74002.77002.74742,872,212
Oct 14, 20242.72002.76002.70002.75002.72753,058,699
Oct 11, 20242.69002.70002.65002.69002.66803,290,775
Oct 10, 20242.58002.62002.57002.62002.59862,723,948
Oct 9, 20242.55002.60502.52502.58002.55894,432,582
Oct 8, 20242.52002.58002.51002.54002.51925,722,859
Oct 7, 20242.56002.57002.48502.54002.51923,573,757
Oct 4, 20242.52002.58002.50002.58002.55894,013,971
Oct 3, 20242.58002.59002.53002.54002.51922,718,270
Oct 2, 20242.61002.62002.56002.56002.53913,432,400
Oct 1, 20242.55002.58002.54002.58002.55893,499,782
Sep 30, 20242.58002.62002.57002.61002.58875,660,202
Sep 27, 20242.64002.67002.64002.67002.64822,706,728
Sep 26, 20242.66002.69002.63002.68002.65813,357,631
Sep 25, 20242.71002.73002.63002.65002.62834,609,483
Sep 24, 20242.61002.64002.59502.64002.61843,177,942
Sep 23, 20242.64002.66002.61002.62002.59864,211,107
Sep 20, 20242.62002.65002.59002.62002.59866,383,149
Sep 19, 20242.56002.63002.53002.63002.60854,553,026
Sep 18, 20242.50002.56002.50002.55002.52925,121,655
Sep 17, 20242.56002.60002.54002.57002.54905,898,055
Sep 16, 20242.63002.64502.50002.52002.49947,414,951
Sep 13, 20242.51002.60002.48002.59002.56888,099,113
Sep 12, 20242.37002.37002.31002.35002.33088,157,363
Sep 11, 20242.37002.40002.31002.33002.31105,032,617
Sep 10, 20242.40002.41002.32002.34002.32095,396,339
Sep 9, 2024 0.0375 Dividend
Sep 9, 20242.38002.39502.35002.36002.34074,072,373
Sep 6, 20242.46002.50002.44002.44002.38294,006,042
Sep 5, 20242.42002.46002.41002.45002.39265,181,494
Sep 4, 20242.49002.49002.41002.41002.35363,797,539
Sep 3, 20242.50002.56002.49002.53002.47083,262,230
Sep 2, 20242.53002.54002.44002.51002.45125,823,004
Aug 30, 20242.70002.72002.59502.64002.57825,870,159
Aug 29, 20242.67002.73502.66502.70002.63685,107,757
Aug 28, 20242.56002.74502.56002.69002.62708,983,422
Aug 27, 20242.54002.56002.51502.54002.48052,383,067
Aug 26, 20242.55002.59002.53002.55002.49032,998,698
Aug 23, 20242.54002.56002.50002.56002.50014,185,909
Aug 22, 20242.61002.62002.57502.60002.53912,521,598
Aug 21, 20242.57002.61002.56002.61002.54893,467,902
Aug 20, 20242.58002.58002.53002.58002.51963,659,349
Aug 19, 20242.57002.59002.53002.53002.47083,612,825
Aug 16, 20242.53002.57002.48502.50002.44153,949,851
Aug 15, 20242.50002.50002.44002.47002.41222,711,451
Aug 14, 20242.50002.53002.47502.48002.42194,607,885
Aug 13, 20242.51002.54002.46002.47002.41223,580,472
Aug 12, 20242.43002.44002.39502.41002.35361,872,394
Aug 9, 20242.40002.42002.35002.41002.35363,480,532
Aug 8, 20242.38002.38502.32002.33002.27545,326,042
Aug 7, 20242.42002.47002.40002.45002.39262,245,013
Aug 6, 20242.44002.44002.39002.43002.37314,456,723
Aug 5, 20242.47002.51002.42002.47002.41227,047,657
Aug 2, 20242.49002.56002.46002.56002.50014,254,258
Aug 1, 20242.57002.59002.55002.56002.50014,050,441
Jul 31, 20242.53002.54002.48002.53002.47085,064,749
Jul 30, 20242.46002.50002.42002.47002.41223,081,962
Jul 29, 20242.59002.61002.55002.58002.51963,993,183
Jul 26, 20242.56002.58502.48002.50002.44158,408,184
Jul 25, 20242.61002.66002.57002.58002.51963,870,789
Jul 24, 20242.65002.73002.64002.69002.62702,935,469
Jul 23, 20242.68002.69002.64002.64002.57822,280,331
Jul 22, 20242.64002.70002.61002.66002.59772,894,314
Jul 19, 20242.66002.71002.64002.69002.62703,627,307
Jul 18, 20242.77002.78002.72502.73002.66613,133,827
Jul 17, 20242.79002.81002.73002.73002.66614,616,753
Jul 16, 20242.77002.78002.75002.75002.68563,227,998
Jul 15, 20242.72002.74002.70002.73002.66613,356,061
Jul 12, 20242.72002.75002.70002.73002.66616,284,387
Jul 11, 20242.64002.66002.60002.64002.57825,910,006
Jul 10, 20242.48002.52002.43002.51002.45123,500,888
Jul 9, 20242.44002.46002.41502.45002.39262,478,168
Jul 8, 20242.43002.44002.40002.42002.36332,681,176
Jul 5, 20242.39002.39002.36002.38002.32432,780,429
Jul 4, 20242.42002.42502.36502.40002.34384,312,802
Jul 3, 20242.33002.37002.32002.35002.29502,670,399
Jul 2, 20242.33002.35002.32002.33002.27543,173,801
Jul 1, 20242.29002.32002.27002.32002.26572,615,911
Jun 28, 20242.32002.37002.29002.35002.29502,966,698
Jun 27, 20242.29002.32002.25002.32002.26574,818,575
Jun 26, 20242.37002.37002.30502.35002.29505,307,652
Jun 25, 20242.40002.40002.36002.36002.30473,494,360
Jun 24, 20242.39002.40002.35002.38002.32433,909,281
Jun 21, 20242.48002.48002.42002.46002.402418,117,520
Jun 20, 20242.35002.39002.34002.39002.33404,700,282
Jun 19, 20242.38002.38002.33502.36002.30472,250,742
Jun 18, 20242.35002.35502.31502.33002.27542,983,856
Jun 17, 20242.39002.39002.31002.33002.27543,664,515
Jun 14, 20242.36002.36502.30502.33002.27544,053,345
Jun 13, 20242.34002.39002.33502.36002.30474,149,670
Jun 12, 20242.31002.32002.29002.30002.24612,929,059
Jun 11, 20242.35002.35002.29002.33002.27548,584,702
Jun 7, 20242.51002.53002.46002.48002.42193,072,554
Jun 6, 20242.39002.45502.36502.44002.38294,299,795

Related Tickers

RRL.AX Regis Resources Limited
4.8500
-5.83%
 
EVN.AX Evolution Mining Limited
8.89
-1.98%
 
NST.AX Northern Star Resources Limited
20.96
-0.29%
 
WAF.AX West African Resources Limited
2.4000
-8.40%
 
RSG.AX Resolute Mining Limited
0.5800
-4.13%
 
SBM.AX St Barbara Limited
0.3550
+1.43%
 
CMM.AX Capricorn Metals Ltd
9.43
-2.18%
 
RMS.AX Ramelius Resources Limited
2.8300
-1.39%
 
VAU.AX VLTMINLTD FPO [VAU]
0.4400
-2.22%
 
GOR.AX Gold Road Resources Limited
3.3800
+0.60%