Frankfurt - Delayed Quote
EUR
Perseus Mining Limited (P4Q.F)
3.6150
-0.0940
(-2.53%)
At close: October 30 at 8:02:54 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.6150
3.6150
3.6150
3.6150
3.6150
-
Oct 29, 2026
3.7090
3.7090
3.7090
3.7090
3.7090
-
Oct 28, 2026
3.6540
3.6540
3.6540
3.6540
3.6540
-
Oct 27, 2026
3.3580
3.5140
3.3580
3.5140
3.5140
2,900
Oct 26, 2026
3.3730
3.4680
3.3730
3.4110
3.4110
13,000
Oct 23, 2026
3.3670
3.3670
3.3670
3.3670
3.3670
-
Oct 22, 2026
3.5720
3.5720
3.5720
3.5720
3.5720
-
Oct 21, 2026
3.6850
3.6850
3.6850
3.6850
3.6850
-
Oct 20, 2026
3.6920
3.7040
3.6920
3.7040
3.7040
760
Oct 19, 2026
3.7710
3.7710
3.7650
3.7650
3.7650
3,000
Oct 16, 2026
3.8170
3.8170
3.8170
3.8170
3.8170
-
Oct 15, 2026
3.6840
3.6840
3.6840
3.6840
3.6840
-
Oct 14, 2026
3.8590
3.8590
3.8350
3.8350
3.8350
2,384
Oct 13, 2026
3.8830
3.8830
3.8830
3.8830
3.8830
-
Oct 12, 2026
3.9450
3.9450
3.9450
3.9450
3.9450
-
Oct 9, 2026
3.9050
3.9050
3.9050
3.9050
3.9050
-
Oct 8, 2026
3.8080
3.8080
3.8080
3.8080
3.8080
-
Oct 7, 2026
3.8450
3.8450
3.8450
3.8450
3.8450
-
Oct 6, 2026
3.8120
3.8120
3.8000
3.8000
3.8000
4,000
Oct 5, 2026
3.8100
3.8100
3.8100
3.8100
3.8100
-
Oct 2, 2026
3.8740
3.8740
3.8740
3.8740
3.8740
-
Oct 1, 2026
3.8980
3.8980
3.8980
3.8980
3.8980
-
Sep 30, 2026
3.9260
3.9260
3.9260
3.9260
3.9260
-
Sep 29, 2026
3.9260
3.9260
3.9260
3.9260
3.9260
-
Sep 28, 2026
3.9330
3.9330
3.9330
3.9330
3.9330
-
Sep 25, 2026
4.0400
4.1020
4.0400
4.1010
4.1010
3,000
Sep 24, 2026
4.0510
4.0510
4.0510
4.0510
4.0510
-
Sep 23, 2026
4.2130
4.2130
4.2130
4.2130
4.2130
-
Sep 22, 2026
4.0950
4.1620
4.0950
4.1620
4.1620
6,327
Sep 21, 2026
4.0730
4.0730
4.0730
4.0730
4.0730
-
Sep 18, 2026
4.0180
4.0180
4.0180
4.0180
4.0180
-
Sep 17, 2026
3.8840
4.0720
3.8840
4.0130
4.0130
7,456
Sep 16, 2026
3.9480
3.9480
3.9480
3.9480
3.9480
-
Sep 15, 2026
3.8550
3.8700
3.8550
3.8700
3.8700
2,500
Sep 14, 2026
3.9380
3.9380
3.9280
3.9280
3.9280
2,000
Sep 11, 2026
3.9200
3.9200
3.9200
3.9200
3.9200
-
Sep 10, 2026
4.0020
4.0020
4.0020
4.0020
4.0020
-
Sep 9, 2026
4.0040
4.0040
4.0040
4.0040
4.0040
-
Sep 8, 2026
4.0470
4.0720
4.0470
4.0520
4.0520
1,400
Sep 7, 2026
0.056709003
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
4.0860
4.1800
4.0860
4.1800
4.1800
500
Sep 4, 2026
4.1760
4.1810
4.1390
4.1810
4.0910
12,000
Sep 3, 2026
4.0740
4.1730
4.0740
4.1670
4.0773
3,600
Sep 2, 2026
3.9350
4.0450
3.9350
4.0450
3.9579
3,000
Sep 1, 2026
4.0280
4.0280
4.0280
4.0280
3.9413
-
Aug 31, 2026
3.9360
3.9360
3.9360
3.9360
3.8513
-
Aug 28, 2026
4.1030
4.1100
4.1030
4.1100
4.0215
3,577
Aug 27, 2026
4.1080
4.1080
4.1080
4.1080
4.0196
-
Aug 26, 2026
4.1140
4.1140
3.9990
4.0310
3.9442
25,066
Aug 25, 2026
3.7750
3.7750
3.7750
3.7750
3.6937
-
Aug 24, 2026
3.7700
3.7700
3.7700
3.7700
3.6888
-
Aug 21, 2026
3.7080
3.7700
3.7080
3.7700
3.6888
1,146
Aug 20, 2026
3.7230
3.7480
3.6960
3.7480
3.6673
3,915
Aug 19, 2026
3.3940
3.5170
3.3940
3.5170
3.4413
3,000
Aug 18, 2026
3.3660
3.3660
3.3660
3.3660
3.2935
-
Aug 17, 2026
3.4020
3.4280
3.4020
3.4280
3.3542
2,392
Aug 14, 2026
3.3250
3.3250
3.3250
3.3250
3.2534
-
Aug 13, 2026
3.3940
3.4450
3.3940
3.4450
3.3708
2,200
Aug 12, 2026
3.3960
3.3960
3.3960
3.3960
3.3229
-
Aug 11, 2026
3.4130
3.4130
3.4090
3.4090
3.3356
1,435
Aug 10, 2026
3.3920
3.3920
3.3920
3.3920
3.3190
-
Aug 7, 2026
3.2550
3.3580
3.2550
3.3580
3.2857
2,000
Aug 6, 2026
3.1700
3.1700
3.1700
3.1700
3.1018
-
Aug 5, 2026
3.1220
3.1220
3.1220
3.1220
3.0548
-
Aug 4, 2026
2.9590
3.0380
2.9590
3.0380
2.9726
10,000
Aug 3, 2026
2.9070
2.9070
2.9070
2.9070
2.8444
-
Jul 31, 2026
2.9610
2.9610
2.9610
2.9610
2.8973
-
Jul 30, 2026
2.9090
3.0230
2.9090
3.0230
2.9579
3,000
Jul 29, 2026
2.9500
2.9990
2.9500
2.9550
2.8914
6,850
Jul 28, 2026
2.9550
2.9590
2.9550
2.9590
2.8953
50
Jul 27, 2026
2.9970
3.0500
2.9710
2.9710
2.9070
19,500
Jul 24, 2026
2.8650
2.8650
2.8650
2.8650
2.8033
-
Jul 23, 2026
3.0390
3.0390
3.0390
3.0390
2.9736
10,000
Jul 22, 2026
3.0130
3.0130
3.0120
3.0120
2.9472
1,250
Jul 21, 2026
2.9110
2.9670
2.9110
2.9170
2.8542
7,242
Jul 20, 2026
2.8080
2.8080
2.8080
2.8080
2.7476
-
Jul 17, 2026
2.8110
2.8110
2.8110
2.8110
2.7505
-
Jul 16, 2026
2.8830
2.8950
2.8530
2.8940
2.8317
8,614
Jul 15, 2026
2.9130
2.9130
2.9130
2.9130
2.8503
-
Jul 14, 2026
2.9040
2.9450
2.9040
2.9450
2.8816
140
Jul 13, 2026
2.9010
2.9010
2.9010
2.9010
2.8386
-
Jul 10, 2026
2.9330
2.9820
2.9290
2.9820
2.9178
20,900
Jul 9, 2026
2.8920
2.9520
2.8920
2.9520
2.8885
3,936
Jul 8, 2026
2.9320
2.9650
2.8510
2.9380
2.8748
14,556
Jul 7, 2026
2.9950
2.9950
2.9950
2.9950
2.9305
-
Jul 6, 2026
3.0750
3.0750
3.0750
3.0750
3.0088
-
Jul 3, 2026
3.1150
3.1150
3.1150
3.1150
3.0479
-
Jul 2, 2026
2.8960
2.8960
2.8960
2.8960
2.8337
-
Jul 1, 2026
2.8620
2.9680
2.8620
2.9680
2.9041
941
Jun 30, 2026
2.8800
2.8800
2.8800
2.8800
2.8180
-
Jun 29, 2026
3.0930
3.0930
3.0930
3.0930
3.0264
-
Jun 26, 2026
3.0880
3.1730
3.0880
3.1720
3.1037
15,000
Jun 25, 2026
2.9940
2.9940
2.9940
2.9940
2.9296
-
Jun 24, 2026
3.1020
3.1020
3.1020
3.1020
3.0352
400
Jun 23, 2026
3.1880
3.1880
3.1880
3.1880
3.1194
-
Jun 22, 2026
3.2890
3.2890
3.2890
3.2890
3.2182
-
Jun 19, 2026
3.3030
3.3030
3.3030
3.3030
3.2319
-
Jun 18, 2026
3.3590
3.3590
3.3450
3.3450
3.2730
868
Jun 17, 2026
3.3650
3.4550
3.3650
3.3820
3.3092
9,437
Jun 16, 2026
3.2540
3.2810
3.2540
3.2760
3.2055
6,867
Jun 15, 2026
3.1980
3.1980
3.1980
3.1980
3.1292
-
Jun 12, 2026
2.9410
2.9970
2.9410
2.9970
2.9325
1,659
Jun 11, 2026
2.7810
2.8040
2.7810
2.8040
2.7436
851
Jun 10, 2026
2.8040
2.8040
2.7170
2.7170
2.6585
9,359
Jun 9, 2026
2.9030
2.9030
2.8700
2.8700
2.8082
569
Jun 8, 2026
2.9720
2.9720
2.9350
2.9350
2.8718
1,960
Jun 5, 2026
3.0470
3.0470
3.0000
3.0000
2.9354
6,601
Jun 4, 2026
3.0790
3.0790
3.0790
3.0790
3.0127
-
Jun 3, 2026
3.1450
3.1450
3.1450
3.1450
3.0773
-
Jun 2, 2026
3.1540
3.1540
3.1540
3.1540
3.0861
-
Jun 1, 2026
3.1440
3.1710
3.1440
3.1710
3.1027
14,864
May 29, 2026
3.1260
3.2180
3.1260
3.1860
3.1174
10,000
May 28, 2026
2.9450
3.1210
2.9450
3.1200
3.0528
33,446
May 27, 2026
3.2730
3.2920
3.2730
3.2920
3.2211
3,270
May 26, 2026
3.2820
3.2820
3.2820
3.2820
3.2114
-
May 25, 2026
3.2940
3.2940
3.2940
3.2940
3.2231
-
May 22, 2026
3.1640
3.1640
3.1640
3.1640
3.0959
-
May 21, 2026
3.1870
3.1870
3.1870
3.1870
3.1184
-
May 20, 2026
3.1460
3.1460
3.1460
3.1460
3.0783
-
May 19, 2026
3.2580
3.2580
3.2490
3.2500
3.1800
6,246
May 18, 2026
3.2720
3.2720
3.2320
3.2320
3.1624
5,244
May 15, 2026
3.3750
3.3750
3.3750
3.3750
3.3023
-
May 14, 2026
3.4500
3.4710
3.4490
3.4490
3.3748
4,710
May 13, 2026
3.4410
3.4430
3.4410
3.4430
3.3689
1,710
May 12, 2026
3.3650
3.3650
3.3020
3.3020
3.2309
21,000
May 11, 2026
3.3450
3.4740
3.3450
3.4720
3.3973
18,518
May 8, 2026
3.3500
3.3660
3.3470
3.3660
3.2935
7,553
May 7, 2026
3.3920
3.3920
3.3920
3.3920
3.3190
-
May 6, 2026
3.2950
3.3930
3.2950
3.3930
3.3200
1,200
May 5, 2026
3.2570
3.2570
3.2570
3.2570
3.1869
-
May 4, 2026
3.2860
3.2860
3.2860
3.2860
3.2153
-
Apr 30, 2026
3.2980
3.2980
3.2980
3.2980
3.2270
-
Apr 29, 2026
3.3890
3.4000
3.3890
3.4000
3.3268
1,362
Apr 28, 2026
3.3400
3.3630
3.3020
3.3360
3.2642
14,034
Apr 27, 2026
3.3780
3.3780
3.3780
3.3780
3.3053
-
Apr 24, 2026
3.3500
3.3500
3.3500
3.3500
3.2779
-
Apr 23, 2026
3.4130
3.4200
3.3860
3.4200
3.3464
11,924
Apr 22, 2026
3.3590
3.3590
3.3590
3.3590
3.2867
-
Apr 21, 2026
3.3760
3.4060
3.3100
3.3130
3.2417
63,824
Apr 20, 2026
3.4090
3.4090
3.4000
3.4000
3.3268
984
Apr 17, 2026
3.3540
3.5400
3.3540
3.4440
3.3699
26,630
Apr 16, 2026
3.3830
3.3830
3.3830
3.3830
3.3102
-
Apr 15, 2026
3.3660
3.4010
3.3580
3.3580
3.2857
23,116
Apr 14, 2026
3.3180
3.4310
3.3180
3.4310
3.3571
1,300
Apr 13, 2026
3.4000
3.4000
3.4000
3.4000
3.3268
500
Apr 10, 2026
3.4020
3.4020
3.3970
3.3970
3.3239
3,376
Apr 9, 2026
3.3430
3.3610
3.3430
3.3610
3.2887
5,000
Apr 8, 2026
3.3850
3.3930
3.3850
3.3930
3.3200
100
Apr 7, 2026
3.1990
3.2310
3.1940
3.2310
3.1614
4,500
Apr 2, 2026
3.1290
3.1380
3.0130
3.1380
3.0705
18,754
Apr 1, 2026
3.2150
3.3260
3.1940
3.1980
3.1292
22,500
Mar 31, 2026
3.0360
3.1210
3.0020
3.1210
3.0538
33,278
Mar 30, 2026
2.9230
3.0150
2.9120
2.9120
2.8493
10,975
Mar 27, 2026
2.9040
2.9790
2.9040
2.9760
2.9119
17,575
Mar 26, 2026
2.9540
2.9900
2.8570
2.8690
2.8072
12,625
Mar 25, 2026
2.9670
2.9870
2.9670
2.9870
2.9227
1,325
Mar 24, 2026
2.8110
2.8110
2.8110
2.8110
2.7505
-
Mar 23, 2026
2.6200
2.8510
2.5390
2.8200
2.7593
36,866
Mar 20, 2026
2.8280
2.8960
2.8270
2.8270
2.7661
2,758
Mar 19, 2026
2.9000
2.9000
2.7130
2.7790
2.7192
38,190
Mar 18, 2026
3.1770
3.1770
3.1200
3.1420
3.0744
19,056
Mar 17, 2026
3.1650
3.1710
3.1590
3.1590
3.0910
3,030
Mar 16, 2026
3.1010
3.1290
3.1000
3.1070
3.0401
3,019
Mar 13, 2026
3.2100
3.2100
3.1080
3.1080
3.0411
6,888
Mar 12, 2026
3.2830
3.2830
3.2830
3.2830
3.2123
-
Mar 11, 2026
3.3480
3.3620
3.3480
3.3620
3.2896
100
Mar 10, 2026
3.3000
3.3000
3.3000
3.3000
3.2290
-
Mar 9, 2026
3.2030
3.2940
3.2030
3.2940
3.2231
2,416
Mar 6, 2026
3.4180
3.4180
3.3460
3.3460
3.2740
3,000
Mar 5, 2026
0.031505
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
3.4770
3.4770
3.4080
3.4080
3.3346
3,000
Mar 4, 2026
3.5090
3.5090
3.5090
3.5090
3.3845
-
Mar 3, 2026
3.6410
3.6510
3.4520
3.4520
3.3296
1,330
Mar 2, 2026
3.7380
3.8410
3.7380
3.7500
3.6170
8,535
Feb 27, 2026
3.6000
3.6000
3.6000
3.6000
3.4723
2,000
Feb 26, 2026
3.4520
3.5300
3.4520
3.5300
3.4048
1,000
Feb 25, 2026
3.5960
3.5960
3.5960
3.5960
3.4685
-
Feb 24, 2026
3.5560
3.6390
3.5460
3.5460
3.4202
2,790
Feb 23, 2026
3.5270
3.6880
3.5270
3.6880
3.5572
500
Feb 20, 2026
3.4820
3.5580
3.4820
3.5580
3.4318
3,306
Feb 19, 2026
3.3480
3.3850
3.3480
3.3800
3.2601
10,636
Feb 18, 2026
3.2380
3.3260
3.2380
3.3260
3.2080
4,044
Feb 17, 2026
3.2990
3.2990
3.2990
3.2990
3.1820
-
Feb 16, 2026
3.3900
3.3900
3.3900
3.3900
3.2698
-
Feb 13, 2026
3.3250
3.4370
3.2870
3.4370
3.3151
22,172
Feb 12, 2026
3.4630
3.5470
3.3520
3.3610
3.2418
9,300
Feb 11, 2026
3.4270
3.5110
3.4270
3.4700
3.3469
11,024
Feb 10, 2026
3.3250
3.4120
3.3250
3.4100
3.2891
8,945
Feb 9, 2026
3.3020
3.4110
3.3020
3.3840
3.2640
9,700
Feb 6, 2026
3.1140
3.2410
3.1140
3.2410
3.1260
11,800
Feb 5, 2026
3.1920
3.2120
3.1610
3.1610
3.0489
31,400
Feb 4, 2026
3.3380
3.4200
3.1290
3.2460
3.1309
26,853
Feb 3, 2026
3.2470
3.3660
3.2470
3.3170
3.1994
15,250
Feb 2, 2026
3.1980
3.3520
3.1980
3.2480
3.1328
35,690
Jan 30, 2026
3.4110
3.4110
2.9000
3.1180
3.0074
63,080
Jan 29, 2026
3.7220
3.7220
3.4410
3.4410
3.3190
6,401
Jan 28, 2026
3.7040
3.8650
3.7040
3.8650
3.7279
48,259
Jan 27, 2026
3.6290
3.6950
3.6290
3.6950
3.5639
31,524
Jan 26, 2026
3.7460
3.8500
3.7420
3.7880
3.6536
41,528
Jan 23, 2026
3.6740
3.7390
3.6730
3.7390
3.6064
7,992
Jan 22, 2026
3.5010
3.5530
3.5010
3.5500
3.4241
27,481
Jan 21, 2026
3.6000
3.6130
3.5730
3.5730
3.4463
8,318
Jan 20, 2026
3.4560
3.4870
3.4560
3.4870
3.3633
4,084
Jan 19, 2026
3.4170
3.4220
3.4020
3.4020
3.2813
7,500
Jan 16, 2026
3.3640
3.3640
3.2960
3.3490
3.2302
10,087
Jan 15, 2026
3.3910
3.3950
3.3550
3.3950
3.2746
27,463
Jan 14, 2026
3.3700
3.4040
3.3700
3.4040
3.2833
6,260
Jan 13, 2026
3.3800
3.3990
3.3700
3.3790
3.2592
27,035
Jan 12, 2026
3.3060
3.3800
3.3060
3.3790
3.2592
15,390
Jan 9, 2026
3.2400
3.2640
3.2400
3.2640
3.1482
3,830
Jan 8, 2026
3.2510
3.2770
3.2510
3.2710
3.1550
15,565
Jan 7, 2026
3.2930
3.3120
3.2610
3.3090
3.1916
5,930
Jan 6, 2026
3.2360
3.2940
3.2360
3.2870
3.1704
36,365
Jan 5, 2026
3.2220
3.2680
3.2200
3.2680
3.1521
7,697
Jan 2, 2026
3.1730
3.1730
3.1640
3.1640
3.0518
3,000
Dec 30, 2025
3.1550
3.1550
3.1550
3.1550
3.0431
-
Dec 29, 2025
3.2410
3.2410
3.0930
3.1020
2.9920
38,743
Dec 23, 2025
3.1660
3.2010
3.1660
3.1680
3.0556
7,706
Dec 22, 2025
3.2080
3.2590
3.2080
3.2250
3.1106
6,109
Dec 19, 2025
3.1200
3.1890
3.0900
3.1370
3.0257
19,446
Dec 18, 2025
3.1490
3.1490
3.1020
3.1280
3.0171
3,364
Dec 17, 2025
3.0490
3.1060
3.0490
3.1060
2.9958
927
Dec 16, 2025
2.9950
2.9950
2.9500
2.9500
2.8454
2,223
Dec 15, 2025
3.0720
3.0720
3.0110
3.0350
2.9274
9,765
Dec 12, 2025
3.0250
3.1780
3.0030
3.0050
2.8984
68,573
Dec 11, 2025
2.9680
3.0750
2.9680
3.0750
2.9659
6,446
Dec 10, 2025
3.0360
3.0540
3.0360
3.0540
2.9457
200
Dec 9, 2025
2.9220
2.9220
2.9220
2.9220
2.8184
-
Dec 8, 2025
3.0360
3.0360
3.0360
3.0360
2.9283
-
Dec 5, 2025
3.0270
3.0940
3.0270
3.0940
2.9843
450
Dec 4, 2025
3.0570
3.0570
3.0570
3.0570
2.9486
-
Dec 3, 2025
3.1640
3.1640
3.1290
3.1320
3.0209
15,446
Dec 2, 2025
3.1940
3.2400
3.1940
3.2400
3.1251
6,539
Dec 1, 2025
3.1460
3.1700
3.1460
3.1700
3.0576
3,000
Nov 28, 2025
3.1670
3.2020
3.1670
3.2020
3.0884
400
Nov 27, 2025
3.1040
3.1040
3.1040
3.1040
2.9939
500
Nov 26, 2025
3.0380
3.0870
3.0380
3.0870
2.9775
2,987
Nov 25, 2025
2.9860
3.0540
2.9860
3.0200
2.9129
19,621
Nov 24, 2025
2.9510
2.9510
2.9110
2.9310
2.8270
34,231
Nov 21, 2025
2.8600
2.9280
2.8550
2.9280
2.8241
2,470
Nov 20, 2025
2.9760
3.0210
2.9760
3.0000
2.8936
7,890
Nov 19, 2025
2.9840
2.9840
2.9590
2.9590
2.8540
1,030
Nov 18, 2025
2.9060
2.9060
2.8800
2.8800
2.7779
10,170
Nov 17, 2025
2.9410
2.9850
2.9070
2.9070
2.8039
9,057
Nov 14, 2025
2.8770
2.9240
2.8300
2.8300
2.7296
18,818
Nov 13, 2025
2.9950
3.0000
2.9150
2.9150
2.8116
6,026
Nov 12, 2025
2.9020
2.9440
2.9020
2.9440
2.8396
78,353
Nov 11, 2025
2.8710
2.8990
2.8700
2.8700
2.7682
865
Nov 10, 2025
2.7990
2.7990
2.7990
2.7990
2.6997
-
Nov 7, 2025
2.6810
2.7000
2.6810
2.7000
2.6042
7,122
Nov 6, 2025
2.6690
2.6690
2.6470
2.6470
2.5531
6,340
Nov 5, 2025
2.6160
2.6400
2.6160
2.6400
2.5464
3,750
Nov 4, 2025
2.6500
2.6500
2.5760
2.6200
2.5271
21,255
Nov 3, 2025
2.6810
2.7000
2.6810
2.7000
2.6042
11,830
Oct 31, 2025
2.7000
2.7000
2.7000
2.7000
2.6042
-
Oct 30, 2025
2.6380
2.6700
2.6380
2.6700
2.5753
29,973
