Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Perseus Mining Limited (PRU)
Perseus Mining Limited (PRU) Historical

PRU Perseus Mining Limited

2.325

0.105 (4.73%)

Apr 26 2024 - Closed

Delayed by 20 minutes

PRU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	2.22	0.04	1.60%	2.20	2.27	2.20	4,407,327
Apr 23 2024	2.185	-0.04	-1.58%	2.17	2.206	2.14	6,052,704
Apr 22 2024	2.22	-0.09	-3.90%	2.30	2.31	2.21	3,341,827
Apr 19 2024	2.31	0.04	1.76%	2.24	2.355	2.235	4,927,245
Apr 18 2024	2.27	-0.03	-1.30%	2.28	2.29	2.25	3,187,967
Apr 17 2024	2.30	0.05	2.22%	2.26	2.32	2.245	4,630,654
Apr 16 2024	2.25	-0.03	-1.32%	2.30	2.30	2.24	4,209,281
Apr 15 2024	2.28	-0.07	-2.98%	2.29	2.368	2.26	3,226,384
Apr 12 2024	2.35	0.06	2.62%	2.33	2.36	2.31	3,170,116
Apr 11 2024	2.29	0.03	1.33%	2.25	2.295	2.22	2,966,618
Apr 10 2024	2.26	-0.07	-2.80%	2.31	2.315	2.26	6,264,811
Apr 09 2024	2.325	0.09	3.79%	2.31	2.33	2.28	3,489,073
Apr 08 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0.00
Apr 05 2024	2.24	0.02	0.90%	2.20	2.265	2.19	2,891,012
Apr 04 2024	2.22	0.01	0.23%	2.23	2.265	2.21	4,343,609
Apr 03 2024	2.215	0.03	1.61%	2.24	2.28	2.19	6,330,592
Apr 02 2024	2.18	0.03	1.40%	2.19	2.20	2.16	5,286,203
Mar 28 2024	2.15	0.07	3.37%	2.15	2.17	2.11	4,005,689
Mar 27 2024	2.08	-0.01	-0.24%	2.08	2.09	2.02	4,609,108
Mar 26 2024	2.085	0.04	1.71%	2.06	2.10	2.05	4,059,088
Mar 25 2024	2.05	0.02	0.99%	2.02	2.08	2.00	2,846,666
Mar 22 2024	2.03	-0.07	-3.33%	2.06	2.09	2.03	5,471,156
Mar 21 2024	2.10	0.10	5.00%	2.06	2.11	2.06	6,680,580
Mar 20 2024	2.00	-0.08	-3.85%	2.02	2.08	1.98	4,818,492
Mar 19 2024	2.08	0.06	2.97%	2.02	2.10	2.005	4,898,503
Mar 18 2024	2.02	0.00	0.00%	2.02	2.05	2.01	3,497,105
Mar 15 2024	2.02	-0.09	-4.27%	2.04	2.065	2.02	11,991,414
Mar 14 2024	2.11	0.08	3.94%	2.08	2.14	2.06	6,895,936
Mar 13 2024	2.03	0.00	0.00%	2.00	2.04	1.99	5,597,189
Mar 12 2024	2.03	0.03	1.50%	2.01	2.06	1.995	8,027,175
Mar 11 2024	2.00	-0.02	-0.99%	2.02	2.06	1.99	4,749,501
Mar 08 2024	2.02	-0.05	-2.18%	2.05	2.05	2.00	6,058,234
Mar 07 2024	2.065	0.12	5.90%	1.97	2.08	1.93	7,815,955
Mar 06 2024	1.95	0.03	1.69%	1.94	1.965	1.9325	7,520,251
Mar 05 2024	1.9175	0.05	2.54%	1.91	1.93	1.89	7,649,356
Mar 04 2024	1.87	0.11	6.25%	1.85	1.90	1.807	8,126,484
Mar 01 2024	1.76	0.01	0.28%	1.785	1.79	1.755	2,537,666
Feb 29 2024	1.755	0.02	1.15%	1.75	1.76	1.71	5,866,339
Feb 28 2024	1.735	0.06	3.27%	1.715	1.7475	1.705	6,351,274
Feb 27 2024	1.68	-0.03	-1.75%	1.72	1.72	1.66	4,696,267
Feb 26 2024	1.71	0.03	2.09%	1.715	1.75	1.70	4,659,770
Feb 23 2024	1.675	-0.02	-0.89%	1.685	1.6925	1.66	3,252,272
Feb 22 2024	1.69	0.01	0.60%	1.685	1.695	1.665	2,643,529
Feb 21 2024	1.68	-0.01	-0.59%	1.685	1.70	1.67	4,401,643
Feb 20 2024	1.69	0.00	0.00%	1.68	1.6975	1.67	1,649,369
Feb 19 2024	1.69	-0.03	-1.74%	1.755	1.775	1.675	2,588,925
Feb 16 2024	1.72	0.05	2.99%	1.71	1.725	1.67	6,417,852
Feb 15 2024	1.67	0.03	2.14%	1.64	1.67	1.6325	3,788,992
Feb 14 2024	1.635	-0.04	-2.39%	1.595	1.6425	1.56	7,080,092
Feb 13 2024	1.675	0.01	0.60%	1.665	1.695	1.665	4,326,382
Feb 12 2024	1.665	-0.01	-0.60%	1.685	1.685	1.655	1,321,182
Feb 09 2024	1.675	-0.03	-1.59%	1.70	1.70	1.675	1,540,790
Feb 08 2024	1.702	-0.01	-0.76%	1.71	1.715	1.69	1,762,410
Feb 07 2024	1.715	0.02	0.88%	1.75	1.75	1.71	2,235,540
Feb 06 2024	1.70	-0.02	-1.16%	1.68	1.715	1.68	4,462,200
Feb 05 2024	1.72	-0.11	-6.01%	1.78	1.79	1.715	3,395,712
Feb 02 2024	1.83	0.08	4.27%	1.79	1.835	1.79	3,930,544
Feb 01 2024	1.755	-0.05	-2.77%	1.77	1.78	1.745	3,761,670
Jan 31 2024	1.805	0.00	0.00%	1.81	1.81	1.765	3,502,114
Jan 30 2024	1.805	-0.01	-0.55%	1.825	1.8425	1.80	4,678,936
Jan 29 2024	1.815	-0.05	-2.68%	1.86	1.865	1.815	4,332,336
Jan 25 2024	1.865	0.00	0.27%	1.835	1.875	1.83	4,886,716

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions