ASX - Delayed Quote
AUD
Perseus Mining Limited (PRU.AX)
5.82
-0.08
(-1.36%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
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
5.90
5.95
5.80
5.82
5.82
4,226,917
Oct 30, 2026
5.90
5.95
5.80
5.82
5.82
4,477,352
Oct 29, 2026
5.90
5.99
5.87
5.90
5.90
4,529,265
Oct 28, 2026
5.69
5.96
5.69
5.89
5.89
4,342,961
Oct 27, 2026
5.58
5.58
5.31
5.42
5.42
5,423,179
Oct 26, 2026
5.43
5.59
5.41
5.59
5.59
4,621,432
Oct 23, 2026
5.64
5.64
5.30
5.41
5.41
3,994,929
Oct 22, 2026
6.00
6.00
5.76
5.78
5.78
3,209,066
Oct 21, 2026
6.00
6.05
5.92
5.92
5.92
4,837,262
Oct 20, 2026
6.06
6.07
5.92
6.06
6.06
3,592,579
Oct 19, 2026
6.28
6.32
6.13
6.14
6.14
2,882,478
Oct 16, 2026
6.16
6.32
6.14
6.25
6.25
6,226,267
Oct 15, 2026
6.10
6.15
5.98
6.00
6.00
5,131,074
Oct 14, 2026
6.27
6.33
6.18
6.18
6.18
4,292,836
Oct 13, 2026
6.40
6.40
6.20
6.33
6.33
3,007,383
Oct 12, 2026
6.43
6.54
6.38
6.42
6.42
3,891,268
Oct 9, 2026
6.24
6.38
6.16
6.38
6.38
2,889,324
Oct 8, 2026
6.20
6.27
6.17
6.23
6.23
3,580,691
Oct 7, 2026
6.19
6.34
6.18
6.27
6.27
9,119,167
Oct 6, 2026
6.27
6.27
6.17
6.18
6.18
3,351,855
Oct 5, 2026
6.37
6.40
6.17
6.24
6.24
2,281,076
Oct 2, 2026
6.32
6.42
6.32
6.40
6.40
4,391,836
Oct 1, 2026
6.38
6.45
6.34
6.42
6.42
3,122,760
Sep 30, 2026
6.54
6.61
6.44
6.47
6.47
5,888,996
Sep 29, 2026
6.38
6.52
6.36
6.52
6.52
4,005,763
Sep 28, 2026
6.63
6.71
6.43
6.46
6.46
4,631,264
Sep 25, 2026
6.52
6.67
6.52
6.63
6.63
3,500,000
Sep 24, 2026
6.64
6.71
6.60
6.64
6.64
3,951,417
Sep 23, 2026
6.83
6.96
6.82
6.84
6.84
3,969,329
Sep 22, 2026
6.65
6.74
6.64
6.66
6.66
4,266,112
Sep 21, 2026
6.47
6.67
6.44
6.62
6.62
2,685,307
Sep 18, 2026
6.55
6.69
6.50
6.59
6.59
15,700,536
Sep 17, 2026
6.44
6.45
6.29
6.42
6.42
7,922,343
Sep 16, 2026
6.33
6.48
6.25
6.48
6.48
5,965,840
Sep 15, 2026
6.37
6.41
6.30
6.34
6.34
4,596,105
Sep 14, 2026
6.54
6.54
6.42
6.51
6.51
3,615,435
Sep 11, 2026
6.32
6.43
6.30
6.41
6.41
2,760,412
Sep 10, 2026
6.56
6.63
6.46
6.54
6.54
3,470,985
Sep 9, 2026
6.57
6.57
6.43
6.52
6.52
3,046,893
Sep 8, 2026
6.72
6.72
6.56
6.60
6.60
3,133,322
Sep 7, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
6.67
6.70
6.58
6.67
6.67
3,507,269
Sep 4, 2026
6.77
6.82
6.70
6.77
6.68
5,766,409
Sep 3, 2026
6.55
6.72
6.51
6.64
6.55
3,594,643
Sep 2, 2026
6.40
6.49
6.31
6.43
6.34
6,002,018
Sep 1, 2026
6.46
6.64
6.44
6.61
6.52
6,132,929
Aug 31, 2026
6.55
6.57
6.32
6.48
6.39
5,968,595
Aug 28, 2026
6.69
6.79
6.64
6.73
6.64
3,275,707
Aug 27, 2026
6.57
6.75
6.54
6.73
6.64
6,538,542
Aug 26, 2026
6.34
6.80
6.25
6.71
6.62
5,898,020
Aug 25, 2026
6.21
6.26
6.13
6.13
6.05
4,037,710
Aug 24, 2026
6.16
6.22
6.04
6.22
6.14
3,546,282
Aug 21, 2026
6.15
6.20
6.02
6.11
6.03
6,518,500
Aug 20, 2026
5.90
6.22
5.90
6.13
6.05
5,360,490
Aug 19, 2026
5.45
5.64
5.39
5.63
5.56
6,001,086
Aug 18, 2026
5.62
5.66
5.52
5.57
5.50
2,453,166
Aug 17, 2026
5.59
5.66
5.55
5.66
5.58
4,016,963
Aug 14, 2026
5.51
5.54
5.43
5.50
5.43
2,975,523
Aug 13, 2026
5.59
5.68
5.58
5.62
5.55
4,917,471
Aug 12, 2026
5.60
5.71
5.57
5.61
5.54
3,876,423
Aug 11, 2026
5.60
5.73
5.57
5.64
5.57
4,218,438
Aug 10, 2026
5.56
5.63
5.49
5.60
5.53
4,510,815
Aug 7, 2026
5.28
5.44
5.20
5.44
5.37
4,693,667
Aug 6, 2026
5.35
5.44
5.22
5.25
5.18
7,628,470
Aug 5, 2026
4.95
5.18
4.93
5.17
5.10
3,917,402
Aug 4, 2026
4.85
4.94
4.80
4.90
4.83
4,340,009
Aug 3, 2026
4.80
4.84
4.75
4.84
4.78
2,351,920
Jul 31, 2026
5.00
5.03
4.85
4.85
4.79
4,146,159
Jul 30, 2026
5.02
5.07
4.80
4.86
4.80
2,674,069
Jul 29, 2026
4.87
4.95
4.86
4.95
4.88
2,669,041
Jul 28, 2026
4.92
4.94
4.82
4.88
4.82
2,392,451
Jul 27, 2026
4.91
4.97
4.89
4.97
4.90
1,864,365
Jul 24, 2026
4.91
4.97
4.70
4.76
4.70
3,398,428
Jul 23, 2026
5.03
5.10
4.99
5.04
4.97
3,324,334
Jul 22, 2026
4.89
5.00
4.83
4.95
4.88
3,182,301
Jul 21, 2026
4.67
4.79
4.64
4.79
4.73
3,336,711
Jul 20, 2026
4.68
4.71
4.57
4.64
4.58
5,941,186
Jul 17, 2026
4.70
4.73
4.64
4.65
4.59
2,544,779
Jul 16, 2026
4.82
4.85
4.75
4.80
4.74
3,668,016
Jul 15, 2026
4.81
4.87
4.78
4.82
4.76
3,737,413
Jul 14, 2026
4.83
4.85
4.67
4.85
4.79
3,892,143
Jul 13, 2026
4.89
4.91
4.81
4.84
4.78
3,098,117
Jul 10, 2026
4.95
4.97
4.88
4.94
4.87
3,715,023
Jul 9, 2026
4.83
4.90
4.76
4.84
4.78
3,659,086
Jul 8, 2026
4.88
4.93
4.78
4.91
4.84
4,486,715
Jul 7, 2026
5.09
5.12
4.97
4.97
4.90
3,127,447
Jul 6, 2026
5.20
5.23
5.11
5.17
5.10
3,611,523
Jul 3, 2026
5.04
5.26
5.00
5.22
5.15
4,070,004
Jul 2, 2026
4.84
4.91
4.76
4.87
4.81
5,806,119
Jul 1, 2026
4.84
4.84
4.68
4.80
4.74
3,846,459
Jun 30, 2026
5.12
5.13
4.80
4.80
4.74
6,461,533
Jun 29, 2026
5.28
5.30
5.10
5.16
5.09
3,858,974
Jun 26, 2026
5.06
5.16
5.02
5.15
5.08
3,890,546
Jun 25, 2026
5.10
5.10
4.94
4.97
4.90
4,001,807
Jun 24, 2026
5.25
5.28
5.14
5.18
5.11
8,391,226
Jun 23, 2026
5.50
5.51
5.28
5.30
5.23
3,870,610
Jun 22, 2026
5.41
5.59
5.39
5.43
5.36
2,802,750
Jun 19, 2026
5.43
5.51
5.39
5.45
5.38
13,353,693
Jun 18, 2026
5.53
5.59
5.48
5.54
5.47
3,429,855
Jun 17, 2026
5.52
5.63
5.48
5.63
5.56
3,560,226
Jun 16, 2026
5.26
5.41
5.26
5.39
5.32
3,756,303
Jun 15, 2026
5.12
5.36
5.05
5.31
5.24
5,127,070
Jun 12, 2026
4.84
4.89
4.80
4.88
4.82
5,422,484
Jun 11, 2026
4.49
4.66
4.43
4.66
4.60
3,988,378
Jun 10, 2026
4.66
4.80
4.62
4.67
4.61
6,172,145
Jun 9, 2026
4.51
4.80
4.43
4.80
4.74
8,622,151
Jun 5, 2026
5.11
5.11
4.99
5.01
4.94
1,889,250
Jun 4, 2026
5.14
5.14
5.00
5.07
5.00
5,245,429
Jun 3, 2026
5.12
5.20
5.11
5.14
5.07
2,908,215
Jun 2, 2026
5.10
5.19
5.01
5.19
5.12
3,795,814
Jun 1, 2026
5.23
5.24
5.14
5.18
5.11
2,358,549
May 29, 2026
5.14
5.19
5.09
5.17
5.10
4,261,970
May 28, 2026
5.21
5.28
4.81
4.86
4.80
4,517,426
May 27, 2026
5.43
5.46
5.38
5.38
5.31
3,351,336
May 26, 2026
5.42
5.44
5.35
5.38
5.31
1,923,866
May 25, 2026
5.32
5.45
5.32
5.41
5.34
2,007,575
May 22, 2026
5.25
5.33
5.18
5.24
5.17
3,989,360
May 21, 2026
5.35
5.45
5.24
5.25
5.18
3,495,004
May 20, 2026
5.33
5.34
5.14
5.15
5.08
4,886,921
May 19, 2026
5.48
5.48
5.35
5.38
5.31
2,490,195
May 18, 2026
5.44
5.51
5.32
5.37
5.30
3,244,454
May 15, 2026
5.60
5.64
5.49
5.53
5.46
3,890,433
May 14, 2026
5.65
5.66
5.58
5.64
5.57
3,068,671
May 13, 2026
5.52
5.67
5.50
5.65
5.57
3,184,843
May 12, 2026
5.60
5.67
5.52
5.53
5.46
3,402,490
May 11, 2026
5.52
5.59
5.47
5.47
5.40
3,436,143
May 8, 2026
5.48
5.60
5.47
5.52
5.45
3,379,155
May 7, 2026
5.60
5.61
5.50
5.57
5.50
8,129,406
May 6, 2026
5.38
5.43
5.21
5.43
5.36
4,082,026
May 5, 2026
5.35
5.41
5.31
5.37
5.30
2,461,031
May 4, 2026
5.37
5.47
5.34
5.44
5.37
1,840,436
May 1, 2026
5.53
5.61
5.39
5.40
5.33
3,198,771
Apr 30, 2026
5.48
5.52
5.43
5.43
5.36
7,313,069
Apr 29, 2026
5.42
5.65
5.41
5.59
5.52
5,507,437
Apr 28, 2026
5.49
5.58
5.47
5.51
5.44
4,347,630
Apr 27, 2026
5.54
5.63
5.53
5.59
5.52
1,612,869
Apr 24, 2026
5.55
5.60
5.49
5.56
5.49
3,215,710
Apr 23, 2026
5.64
5.64
5.46
5.58
5.51
2,727,081
Apr 22, 2026
5.49
5.60
5.45
5.59
5.52
3,301,621
Apr 21, 2026
5.64
5.66
5.55
5.64
5.57
2,627,935
Apr 20, 2026
5.59
5.69
5.50
5.67
5.59
1,940,266
Apr 17, 2026
5.47
5.61
5.47
5.61
5.54
3,107,004
Apr 16, 2026
5.42
5.64
5.42
5.62
5.55
2,447,153
Apr 15, 2026
5.70
5.70
5.61
5.64
5.57
3,332,916
Apr 14, 2026
5.58
5.68
5.51
5.59
5.52
2,334,330
Apr 13, 2026
5.58
5.63
5.48
5.58
5.51
3,476,697
Apr 10, 2026
5.69
5.70
5.55
5.67
5.59
2,723,053
Apr 9, 2026
5.49
5.62
5.40
5.59
5.52
2,729,842
Apr 8, 2026
5.60
5.71
5.56
5.66
5.58
3,297,670
Apr 7, 2026
5.39
5.47
5.32
5.38
5.31
2,643,858
Apr 2, 2026
5.59
5.61
5.28
5.28
5.21
4,650,689
Apr 1, 2026
5.40
5.46
5.21
5.43
5.36
3,706,113
Mar 31, 2026
4.99
5.21
4.90
5.15
5.08
3,778,388
Mar 30, 2026
4.97
5.07
4.90
4.99
4.92
7,113,507
Mar 27, 2026
4.81
4.95
4.79
4.94
4.87
5,649,203
Mar 26, 2026
4.93
5.05
4.90
5.02
4.95
4,601,886
Mar 25, 2026
4.86
5.02
4.84
5.02
4.95
5,838,714
Mar 24, 2026
4.77
4.79
4.58
4.71
4.65
4,793,404
Mar 23, 2026
4.56
4.67
4.50
4.56
4.50
6,114,341
Mar 20, 2026
4.66
4.81
4.60
4.81
4.75
27,957,815
Mar 19, 2026
4.90
4.93
4.67
4.76
4.70
8,738,042
Mar 18, 2026
5.15
5.20
5.04
5.18
5.11
4,671,715
Mar 17, 2026
5.21
5.23
5.08
5.22
5.15
5,007,835
Mar 16, 2026
5.05
5.19
4.97
5.13
5.06
7,532,860
Mar 13, 2026
5.39
5.39
5.26
5.28
5.21
8,728,870
Mar 12, 2026
5.33
5.48
5.33
5.39
5.32
4,205,373
Mar 11, 2026
5.52
5.56
5.46
5.50
5.43
3,356,716
Mar 10, 2026
5.45
5.53
5.41
5.50
5.43
4,055,212
Mar 9, 2026
5.57
5.63
5.28
5.39
5.32
4,032,952
Mar 6, 2026
5.65
5.69
5.57
5.58
5.51
4,858,722
Mar 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
5.79
5.89
5.71
5.78
5.70
4,936,410
Mar 4, 2026
5.68
5.91
5.54
5.87
5.74
6,241,987
Mar 3, 2026
6.06
6.16
6.01
6.07
5.94
4,759,067
Mar 2, 2026
6.15
6.31
6.10
6.28
6.14
4,693,724
Feb 27, 2026
5.95
6.16
5.87
6.00
5.87
7,009,521
Feb 26, 2026
5.98
6.03
5.76
5.81
5.68
5,924,109
Feb 25, 2026
5.98
6.05
5.91
6.05
5.92
2,950,741
Feb 24, 2026
6.10
6.15
5.75
5.88
5.75
5,075,847
Feb 23, 2026
6.08
6.09
5.91
6.03
5.90
3,685,787
Feb 20, 2026
5.80
6.07
5.72
5.87
5.74
3,477,753
Feb 19, 2026
5.70
5.70
5.60
5.66
5.54
2,842,360
Feb 18, 2026
5.62
5.67
5.44
5.52
5.40
4,152,843
Feb 17, 2026
5.69
5.70
5.59
5.62
5.50
2,105,259
Feb 16, 2026
5.83
5.85
5.72
5.72
5.60
2,336,276
Feb 13, 2026
5.58
5.75
5.51
5.71
5.59
2,596,845
Feb 12, 2026
5.83
5.87
5.75
5.85
5.72
2,831,325
Feb 11, 2026
5.68
5.87
5.62
5.84
5.71
3,409,868
Feb 10, 2026
5.71
5.74
5.58
5.67
5.55
4,239,630
Feb 9, 2026
5.55
5.67
5.47
5.64
5.52
4,845,591
Feb 6, 2026
5.52
5.54
5.32
5.34
5.22
7,522,215
Feb 5, 2026
5.57
5.64
5.39
5.51
5.39
5,948,530
Feb 4, 2026
5.75
5.78
5.58
5.69
5.57
5,293,125
Feb 3, 2026
5.63
5.70
5.53
5.55
5.43
8,584,925
Feb 2, 2026
5.58
5.68
5.45
5.63
5.51
9,974,355
Jan 30, 2026
6.03
6.13
5.80
5.90
5.77
12,351,970
Jan 29, 2026
6.37
6.54
6.28
6.40
6.26
5,856,905
Jan 28, 2026
6.27
6.45
6.20
6.43
6.29
4,310,374
Jan 27, 2026
6.58
6.60
6.27
6.29
6.15
6,911,755
Jan 23, 2026
6.37
6.49
6.33
6.35
6.21
5,055,741
Jan 22, 2026
6.25
6.25
5.98
6.06
5.93
5,273,577
Jan 21, 2026
6.18
6.33
6.17
6.31
6.17
5,268,536
Jan 20, 2026
6.02
6.08
5.96
6.07
5.94
3,938,465
Jan 19, 2026
5.93
6.08
5.85
6.04
5.91
3,655,481
Jan 16, 2026
5.93
5.95
5.74
5.83
5.70
5,628,424
Jan 15, 2026
5.90
5.99
5.86
5.91
5.78
5,022,882
Jan 14, 2026
5.96
6.00
5.90
5.96
5.83
4,163,939
Jan 13, 2026
5.87
5.95
5.82
5.94
5.81
3,144,192
Jan 12, 2026
5.80
5.94
5.77
5.85
5.72
3,539,122
Jan 9, 2026
5.80
5.80
5.63
5.71
5.59
6,426,873
Jan 8, 2026
5.84
5.86
5.72
5.72
5.60
3,559,534
Jan 7, 2026
5.82
5.85
5.66
5.75
5.63
3,466,897
Jan 6, 2026
5.77
5.81
5.66
5.71
5.59
1,906,672
Jan 5, 2026
5.63
5.74
5.60
5.74
5.62
2,817,836
Jan 2, 2026
5.51
5.66
5.49
5.64
5.52
2,422,044
Dec 31, 2025
5.58
5.68
5.54
5.68
5.56
2,414,163
Dec 30, 2025
5.45
5.64
5.23
5.61
5.49
2,909,393
Dec 29, 2025
5.75
5.85
5.65
5.71
5.59
2,361,119
Dec 24, 2025
5.79
5.82
5.72
5.73
5.61
1,880,804
Dec 23, 2025
5.70
5.77
5.62
5.67
5.55
4,192,755
Dec 22, 2025
5.64
5.78
5.55
5.76
5.64
3,747,499
Dec 19, 2025
5.62
5.62
5.45
5.55
5.43
25,367,743
Dec 18, 2025
5.55
5.62
5.49
5.56
5.44
4,190,678
Dec 17, 2025
5.28
5.61
5.28
5.58
5.46
4,957,379
Dec 16, 2025
5.56
5.57
5.36
5.39
5.27
6,585,099
Dec 15, 2025
5.40
5.52
5.37
5.40
5.28
6,667,183
Dec 12, 2025
5.46
5.52
5.40
5.44
5.32
4,276,172
Dec 11, 2025
5.30
5.47
5.21
5.25
5.14
4,002,444
Dec 10, 2025
5.31
5.33
5.20
5.31
5.19
5,997,053
Dec 9, 2025
5.22
5.29
5.17
5.22
5.11
6,196,380
Dec 8, 2025
5.37
5.39
5.29
5.30
5.18
5,129,774
Dec 5, 2025
5.50
5.50
5.37
5.42
5.30
3,725,573
Dec 4, 2025
5.49
5.49
5.35
5.45
5.33
3,689,098
Dec 3, 2025
5.40
5.57
5.39
5.56
5.44
9,084,583
Dec 2, 2025
5.59
5.78
5.56
5.72
5.60
5,071,869
Dec 1, 2025
5.78
5.79
5.59
5.64
5.52
5,494,745
Nov 28, 2025
5.58
5.67
5.56
5.65
5.53
4,217,991
Nov 27, 2025
5.62
5.66
5.54
5.59
5.47
4,853,339
Nov 26, 2025
5.31
5.51
5.31
5.50
5.38
4,386,375
Nov 25, 2025
5.46
5.49
5.37
5.42
5.30
3,943,558
Nov 24, 2025
5.25
5.30
5.22
5.28
5.17
4,205,286
Nov 21, 2025
5.21
5.26
5.15
5.19
5.08
3,927,679
Nov 20, 2025
5.33
5.45
5.32
5.40
5.28
3,929,412
Nov 19, 2025
5.24
5.35
5.22
5.27
5.16
2,954,549
Nov 18, 2025
5.26
5.30
5.15
5.15
5.04
5,229,029
Nov 17, 2025
5.31
5.32
5.19
5.28
5.17
3,244,006
Nov 14, 2025
5.12
5.23
5.11
5.23
5.12
3,943,202
Nov 13, 2025
5.41
5.42
5.29
5.33
5.21
4,575,263
Nov 12, 2025
5.24
5.27
5.14
5.23
5.12
4,652,234
Nov 11, 2025
5.23
5.27
5.13
5.13
5.02
5,156,349
Nov 10, 2025
4.91
5.04
4.89
5.02
4.91
3,881,781
Nov 7, 2025
4.80
4.89
4.72
4.83
4.73
4,065,750
Nov 6, 2025
4.73
4.79
4.72
4.78
4.68
5,025,665
Nov 5, 2025
4.50
4.67
4.42
4.67
4.57
6,587,553
Nov 4, 2025
4.78
4.79
4.70
4.70
4.60
2,737,176
Nov 3, 2025
4.81
4.86
4.71
4.79
4.69
4,652,027
Oct 31, 2025
4.85
4.89
4.81
4.87
4.76
5,135,833
Oct 30, 2025
4.60
4.74
4.60
4.70
4.60
3,957,490
