Perseus Mining Limited PRU
ASX · Australia · Non-Energy Minerals
AUD 6.39-0.04 (-0.55%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.42 | -0.77% | AUD 6.38 | AUD 6.45 | AUD 6.34 | 3.12M |
| 2026-09-30 | AUD 6.47 | -0.77% | AUD 6.54 | AUD 6.61 | AUD 6.44 | 5.89M |
| 2026-09-29 | AUD 6.52 | +0.93% | AUD 6.38 | AUD 6.52 | AUD 6.36 | 4.01M |
| 2026-09-28 | AUD 6.46 | -2.56% | AUD 6.63 | AUD 6.71 | AUD 6.43 | 4.63M |
| 2026-09-25 | AUD 6.63 | -0.15% | AUD 6.52 | AUD 6.67 | AUD 6.52 | 3.50M |
| 2026-09-24 | AUD 6.64 | -2.92% | AUD 6.64 | AUD 6.71 | AUD 6.60 | 3.95M |
| 2026-09-23 | AUD 6.84 | +2.70% | AUD 6.83 | AUD 6.96 | AUD 6.82 | 3.97M |
| 2026-09-22 | AUD 6.66 | +0.60% | AUD 6.65 | AUD 6.74 | AUD 6.64 | 4.27M |
| 2026-09-21 | AUD 6.62 | +0.46% | AUD 6.47 | AUD 6.67 | AUD 6.44 | 2.69M |
| 2026-09-18 | AUD 6.59 | +2.65% | AUD 6.55 | AUD 6.69 | AUD 6.50 | 15.70M |
| 2026-09-17 | AUD 6.42 | -0.93% | AUD 6.44 | AUD 6.45 | AUD 6.29 | 7.92M |
| 2026-09-16 | AUD 6.48 | +2.21% | AUD 6.33 | AUD 6.48 | AUD 6.25 | 5.97M |
| 2026-09-15 | AUD 6.34 | -2.61% | AUD 6.37 | AUD 6.41 | AUD 6.30 | 4.60M |
| 2026-09-14 | AUD 6.51 | +1.56% | AUD 6.54 | AUD 6.54 | AUD 6.42 | 3.62M |
| 2026-09-11 | AUD 6.41 | -1.99% | AUD 6.32 | AUD 6.43 | AUD 6.30 | 2.76M |
| 2026-09-10 | AUD 6.54 | +0.31% | AUD 6.56 | AUD 6.63 | AUD 6.46 | 3.47M |
| 2026-09-09 | AUD 6.52 | -1.21% | AUD 6.57 | AUD 6.57 | AUD 6.43 | 3.05M |
| 2026-09-08 | AUD 6.60 | -1.05% | AUD 6.72 | AUD 6.72 | AUD 6.56 | 3.13M |
| 2026-09-07 | AUD 6.67 | -1.48% | AUD 6.67 | AUD 6.70 | AUD 6.58 | 3.51M |
| 2026-09-04 | AUD 6.77 | +1.96% | AUD 6.77 | AUD 6.82 | AUD 6.70 | 5.77M |
| 2026-09-03 | AUD 6.64 | +3.27% | AUD 6.55 | AUD 6.72 | AUD 6.51 | 3.59M |
| 2026-09-02 | AUD 6.43 | -2.72% | AUD 6.40 | AUD 6.49 | AUD 6.31 | 6.00M |
| 2026-09-01 | AUD 6.61 | +2.01% | AUD 6.46 | AUD 6.64 | AUD 6.44 | 6.13M |
| 2026-08-31 | AUD 6.48 | -3.71% | AUD 6.55 | AUD 6.57 | AUD 6.32 | 5.97M |
| 2026-08-28 | AUD 6.73 | 0.00% | AUD 6.69 | AUD 6.79 | AUD 6.64 | 3.28M |
| 2026-08-27 | AUD 6.73 | +0.30% | AUD 6.57 | AUD 6.75 | AUD 6.54 | 6.54M |
| 2026-08-26 | AUD 6.71 | +9.46% | AUD 6.34 | AUD 6.80 | AUD 6.25 | 5.90M |
| 2026-08-25 | AUD 6.13 | -1.45% | AUD 6.21 | AUD 6.26 | AUD 6.13 | 4.04M |
| 2026-08-24 | AUD 6.22 | +1.80% | AUD 6.16 | AUD 6.22 | AUD 6.04 | 3.55M |
| 2026-08-21 | AUD 6.11 | -0.33% | AUD 6.15 | AUD 6.20 | AUD 6.02 | 6.52M |
| 2026-08-20 | AUD 6.13 | +8.88% | AUD 5.90 | AUD 6.22 | AUD 5.90 | 5.36M |
| 2026-08-19 | AUD 5.63 | +1.08% | AUD 5.45 | AUD 5.64 | AUD 5.39 | 6.00M |
| 2026-08-18 | AUD 5.57 | -1.59% | AUD 5.62 | AUD 5.66 | AUD 5.52 | 2.45M |
| 2026-08-17 | AUD 5.66 | +2.91% | AUD 5.59 | AUD 5.66 | AUD 5.55 | 4.02M |
| 2026-08-14 | AUD 5.50 | -2.14% | AUD 5.51 | AUD 5.54 | AUD 5.43 | 2.98M |
| 2026-08-13 | AUD 5.62 | +0.18% | AUD 5.59 | AUD 5.68 | AUD 5.58 | 4.92M |
| 2026-08-12 | AUD 5.61 | -0.53% | AUD 5.60 | AUD 5.71 | AUD 5.57 | 3.88M |
| 2026-08-11 | AUD 5.64 | +0.71% | AUD 5.60 | AUD 5.73 | AUD 5.57 | 4.22M |
| 2026-08-10 | AUD 5.60 | +2.94% | AUD 5.56 | AUD 5.63 | AUD 5.49 | 4.51M |
| 2026-08-07 | AUD 5.44 | +3.62% | AUD 5.28 | AUD 5.44 | AUD 5.20 | 4.69M |
| 2026-08-06 | AUD 5.25 | +1.55% | AUD 5.35 | AUD 5.44 | AUD 5.22 | 7.63M |
| 2026-08-05 | AUD 5.17 | +5.51% | AUD 4.95 | AUD 5.18 | AUD 4.93 | 3.92M |
| 2026-08-04 | AUD 4.90 | +1.24% | AUD 4.85 | AUD 4.94 | AUD 4.80 | 4.34M |
| 2026-08-03 | AUD 4.84 | -0.21% | AUD 4.80 | AUD 4.84 | AUD 4.75 | 2.35M |
| 2026-07-31 | AUD 4.85 | -0.21% | AUD 5.00 | AUD 5.03 | AUD 4.85 | 4.15M |
| 2026-07-30 | AUD 4.86 | -1.82% | AUD 5.02 | AUD 5.07 | AUD 4.80 | 2.67M |
| 2026-07-29 | AUD 4.95 | +1.43% | AUD 4.87 | AUD 4.95 | AUD 4.86 | 2.67M |
| 2026-07-28 | AUD 4.88 | -1.81% | AUD 4.92 | AUD 4.94 | AUD 4.82 | 2.39M |
| 2026-07-27 | AUD 4.97 | +4.41% | AUD 4.91 | AUD 4.97 | AUD 4.89 | 1.86M |
| 2026-07-24 | AUD 4.76 | -5.56% | AUD 4.91 | AUD 4.97 | AUD 4.70 | 3.40M |
| 2026-07-23 | AUD 5.04 | +1.82% | AUD 5.03 | AUD 5.10 | AUD 4.99 | 3.32M |
| 2026-07-22 | AUD 4.95 | +3.34% | AUD 4.89 | AUD 5.00 | AUD 4.83 | 3.18M |
| 2026-07-21 | AUD 4.79 | +3.23% | AUD 4.67 | AUD 4.79 | AUD 4.64 | 3.34M |
| 2026-07-20 | AUD 4.64 | -0.22% | AUD 4.68 | AUD 4.71 | AUD 4.57 | 5.94M |
| 2026-07-17 | AUD 4.65 | -3.13% | AUD 4.70 | AUD 4.73 | AUD 4.64 | 2.54M |
| 2026-07-16 | AUD 4.80 | -0.41% | AUD 4.82 | AUD 4.85 | AUD 4.75 | 3.67M |
| 2026-07-15 | AUD 4.82 | -0.62% | AUD 4.81 | AUD 4.87 | AUD 4.78 | 3.74M |
| 2026-07-14 | AUD 4.85 | +0.21% | AUD 4.83 | AUD 4.85 | AUD 4.67 | 3.89M |
| 2026-07-13 | AUD 4.84 | -2.02% | AUD 4.89 | AUD 4.91 | AUD 4.81 | 3.10M |
| 2026-07-10 | AUD 4.94 | +2.07% | AUD 4.95 | AUD 4.97 | AUD 4.88 | 3.72M |
| 2026-07-09 | AUD 4.84 | -1.43% | AUD 4.83 | AUD 4.90 | AUD 4.76 | 3.66M |
| 2026-07-08 | AUD 4.91 | -1.21% | AUD 4.88 | AUD 4.93 | AUD 4.78 | 4.49M |
| 2026-07-07 | AUD 4.97 | -3.87% | AUD 5.09 | AUD 5.12 | AUD 4.97 | 3.13M |
| 2026-07-06 | AUD 5.17 | -0.96% | AUD 5.20 | AUD 5.23 | AUD 5.11 | 3.61M |
| 2026-07-03 | AUD 5.22 | +7.19% | AUD 5.04 | AUD 5.26 | AUD 5.00 | 4.07M |
| 2026-07-02 | AUD 4.87 | +1.46% | AUD 4.84 | AUD 4.91 | AUD 4.76 | 5.81M |
| 2026-07-01 | AUD 4.80 | 0.00% | AUD 4.84 | AUD 4.84 | AUD 4.68 | 3.85M |
| 2026-06-30 | AUD 4.80 | -6.98% | AUD 5.12 | AUD 5.13 | AUD 4.80 | 6.46M |
| 2026-06-29 | AUD 5.16 | +0.19% | AUD 5.28 | AUD 5.30 | AUD 5.10 | 3.86M |
| 2026-06-26 | AUD 5.15 | +3.62% | AUD 5.06 | AUD 5.16 | AUD 5.02 | 3.89M |
| 2026-06-25 | AUD 4.97 | -4.05% | AUD 5.10 | AUD 5.10 | AUD 4.94 | 4.00M |
| 2026-06-24 | AUD 5.18 | -2.26% | AUD 5.25 | AUD 5.28 | AUD 5.14 | 8.39M |
| 2026-06-23 | AUD 5.30 | -2.39% | AUD 5.50 | AUD 5.51 | AUD 5.28 | 3.87M |
| 2026-06-22 | AUD 5.43 | -0.37% | AUD 5.41 | AUD 5.59 | AUD 5.39 | 2.80M |
| 2026-06-19 | AUD 5.45 | -1.62% | AUD 5.43 | AUD 5.51 | AUD 5.39 | 13.35M |
| 2026-06-18 | AUD 5.54 | -1.60% | AUD 5.53 | AUD 5.59 | AUD 5.48 | 3.43M |
| 2026-06-17 | AUD 5.63 | +4.45% | AUD 5.52 | AUD 5.63 | AUD 5.48 | 3.56M |
| 2026-06-16 | AUD 5.39 | +1.51% | AUD 5.26 | AUD 5.41 | AUD 5.26 | 3.76M |
| 2026-06-15 | AUD 5.31 | +8.81% | AUD 5.12 | AUD 5.36 | AUD 5.05 | 5.13M |
| 2026-06-12 | AUD 4.88 | +4.72% | AUD 4.84 | AUD 4.89 | AUD 4.80 | 5.42M |
| 2026-06-11 | AUD 4.66 | -0.21% | AUD 4.49 | AUD 4.66 | AUD 4.43 | 3.99M |
| 2026-06-10 | AUD 4.67 | -2.71% | AUD 4.66 | AUD 4.80 | AUD 4.62 | 6.17M |
| 2026-06-09 | AUD 4.80 | -4.19% | AUD 4.51 | AUD 4.80 | AUD 4.43 | 8.62M |
| 2026-06-05 | AUD 5.01 | -1.18% | AUD 5.11 | AUD 5.11 | AUD 4.99 | 1.89M |
| 2026-06-04 | AUD 5.07 | -1.36% | AUD 5.14 | AUD 5.14 | AUD 5.00 | 5.25M |
| 2026-06-03 | AUD 5.14 | -0.96% | AUD 5.12 | AUD 5.20 | AUD 5.11 | 2.91M |
| 2026-06-02 | AUD 5.19 | +0.19% | AUD 5.10 | AUD 5.19 | AUD 5.01 | 3.80M |
| 2026-06-01 | AUD 5.18 | +0.19% | AUD 5.23 | AUD 5.24 | AUD 5.14 | 2.36M |
| 2026-05-29 | AUD 5.17 | +6.38% | AUD 5.14 | AUD 5.19 | AUD 5.09 | 4.26M |
| 2026-05-28 | AUD 4.86 | -9.67% | AUD 5.21 | AUD 5.28 | AUD 4.81 | 4.52M |