Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-24 08:27:19 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PRU) PERSEUS MINING LIMITED Daily Prices Page 26...

     Prev Section TOC    Company Info for PRU    Limits Next Section


Company Details for (PRU) PERSEUS MINING LIMITED

Listing Code PRU
Listing Name PERSEUS MINING LIMITED
GICS Sector Materials
ISIN Name PERSEUS MINING LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRU3


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for PRU .. Friday 1st November 2024

PRU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX ### ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PRU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (PRU) PERSEUS MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Apr-28 Wed ### ### 1.855 1.86 958,954 889,429 14.5 14.5 0.1
2010-Apr-27 Tue ### 1.985 ### ### ### ### 0.0
2010-Apr-23 Fri ### ### 1.885 ### 30.6 30.6 0.0
2010-Apr-22 Thu ### ### ### ### 20.5 20.5 0.0
2010-Apr-21 Wed ### ### ### ### 881,476 0 ### ### 0.0
2010-Apr-20 Tue ### ### ### 1.875 655,379 0 16.8 16.8 ###
2010-Apr-19 Mon ### ### 1.88 ### 79.6 79.6 0.0
2010-Apr-16 Fri 1.955 ### ### 1.945 1,264,289 0 ### ### 0.1
2010-Apr-15 Thu 2 ### 1.925 ### 22.6 22.6 0.0
2010-Apr-14 Wed ### ### ### ### 76.6 76.6 0.0
2010-Apr-13 Tue ### ### ### 2 22.8 22.8 0.1
2010-Apr-12 Mon ### ### ### ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### 2 ### 30.3 30.3 0.0
2010-Apr-07 Wed ### ### ### 1.975 ### ### ###
2010-Apr-06 Tue ### ### ### ### 1,251,778 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 1,706,376 0 13.8 13.8 0.0
2010-Mar-31 Wed ### 2 1.955 ### 903,382 ### 77.4 77.4 0.0
2010-Mar-30 Tue ### 2 ### 2 78.4 78.4 0.1
2010-Mar-29 Mon ### ### ### ### 80.7 80.7 0.0
2010-Mar-26 Fri ### ### ### ### 716,472 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### 1.945 954,384 0 ### ### 0.1
2010-Mar-24 Wed ### ### ### ### 29.3 29.3 0.0
2010-Mar-23 Tue ### ### ### ### ### ### 0.0
2010-Mar-22 Mon 2 ### ### ### 91.5 91.5 0.0
2010-Mar-19 Fri ### ### 1.975 ### ### ### 0.0
2010-Mar-18 Thu ### 1.985 1.945 ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 1,290,886 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 924,722 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 944,371 0 28.4 28.4 0.0
2010-Mar-12 Fri ### ### 1.88 1.945 291,975 274,456 ### ### 0.1
2010-Mar-11 Thu ### ### 1.87 ### ### ### 0.0
2010-Mar-10 Wed ### ### ### ### 1,120,525 0 ### ### 0.0
2010-Mar-09 Tue 1.945 ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 1,491,475 0 ### ### 0.0
2010-Mar-05 Fri ### 1.945 1.88 ### 1,223,542 2,340,024 28.5 28.5 0.0
2010-Mar-04 Thu 1.88 ### 1.855 ### 698,344 ### ### ### 0.0
2010-Mar-03 Wed 1.84 ### 1.82 1.87 1,237,373 ### ### ### ###
2010-Mar-02 Tue 1.8 1.83 1.775 1.83 83.8 83.8 ###
2010-Mar-01 Mon 1.725 1.83 1.72 1.81 94.3 94.3 ###
2010-Feb-26 Fri 1.7 1.75 1.7 1.75 425,885 734,651 88.9 88.9 0.1
2010-Feb-25 Thu 1.72 1.76 ### 1.72 ### ### 0.1
2010-Feb-24 Wed 1.76 1.76 ### 1.76 738,240 649,651 71.8 71.8 0.1
2010-Feb-23 Tue 1.78 1.785 1.76 1.78 70.6 70.6 0.1
2010-Feb-22 Mon 1.74 1.8 ### 1.785 84.4 84.4 0.1
2010-Feb-19 Fri 1.75 1.755 ### 1.725 ### ### ###
2010-Feb-18 Thu 1.755 1.775 1.74 ### ### ### 0.0
2010-Feb-17 Wed 1.71 1.8 1.71 1.79 ### ### 0.1
2010-Feb-16 Tue ### 1.7 1.655 ### 527,072 ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 34.1 34.1 0.0
2010-Feb-12 Fri 1.7 1.74 ### ### 643,843 560,143 ### ### 0.0
2010-Feb-11 Thu ### ### ### 1.7 655,023 0 84.7 84.7 ###
2010-Feb-10 Wed ### ### ### ### 466,547 0 ### ### 0.0
2010-Feb-09 Tue ### ### 1.55 1.58 876,486 679,276 ### ### 0.1
2010-Feb-08 Mon ### ### 1.58 ### 317,278 250,649 ### ### 0.0
2010-Feb-05 Fri 1.58 ### 1.56 ### 1,119,482 ### 91.7 91.7 0.0
2010-Feb-04 Thu 1.78 1.8 1.725 1.775 830,741 1,464,181 ### ### ###
2010-Feb-03 Wed 1.75 1.88 1.75 1.8 ### ### 0.1
2010-Feb-02 Tue ### 1.7 ### 1.655 616,085 523,672 66.1 66.1 0.1
2010-Feb-01 Mon 1.57 ### 1.47 1.49 789,681 ### 20.7 20.7 ###
2010-Jan-29 Fri ### 1.7 1.57 1.575 8.8 8.8 0.1
2010-Jan-28 Thu 1.85 1.85 1.75 1.77 9.5 9.5 ###
2010-Jan-27 Wed 1.77 1.85 1.755 1.825 754,255 1,359,544 94.9 94.9 ###
2010-Jan-25 Mon 1.74 1.785 ### 1.775 625,675 ### 77.7 77.7 ###
2010-Jan-22 Fri 1.81 1.81 1.74 1.79 1,021,970 ### ### ### 0.1
2010-Jan-21 Thu ### ### 1.85 1.89 39.7 39.7 ###
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 460,550 0 36.3 36.3 0.0
2010-Jan-18 Mon 1.88 ### 1.88 ### 87.8 87.8 0.0
2010-Jan-15 Fri ### ### 1.88 ### ### ### 0.0
2010-Jan-14 Thu ### 1.985 ### ### ### ### 0.0
2010-Jan-13 Wed 2 ### ### ### 1,439,071 0 25.6 25.6 0.0
2010-Jan-12 Tue ### ### 1.975 2 36.6 36.6 0.1
2010-Jan-11 Mon ### ### ### ### 68.7 68.7 0.0
2010-Jan-08 Fri ### ### ### ### 1,503,671 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed 1.85 1.955 1.85 ### ### ### 0.0
2010-Jan-05 Tue 1.84 1.89 1.825 1.83 27.5 27.5 ###
2010-Jan-04 Mon 1.78 1.79 1.755 1.755 182,350 ### 19.9 19.9 0.1
2009-Dec-31 Thu 1.74 1.77 1.74 1.77 209,420 ### ### ### ###
2009-Dec-30 Wed 1.77 1.77 ### 1.74 ### ### 0.1
2009-Dec-29 Tue ### 1.8 1.74 1.77 61.7 61.7 ###
2009-Dec-24 Thu ### 1.75 1.675 1.75 90.8 90.8 0.1
2009-Dec-23 Wed ### 1.7 ### 1.7 72.7 72.7 ###
2009-Dec-22 Tue ### ### ### ### 14.2 14.2 0.0
2009-Dec-21 Mon 1.74 1.75 ### 1.74 698,481 611,170 72.9 72.9 0.1
2009-Dec-18 Fri 1.59 1.74 1.56 1.74 5,045,580 ### ### ### 0.1
2009-Dec-17 Thu ### 1.75 1.59 1.675 1,335,821 2,230,821 94.3 94.3 ###
2009-Dec-16 Wed 1.575 1.59 1.555 1.57 332,527 ### ### ### 0.1
2009-Dec-15 Tue 1.56 ### 1.53 1.585 670,921 513,254 ### ### ###
2009-Dec-14 Mon ### ### ### 1.53 262,953 0 ### ### ###
2009-Dec-11 Fri 1.5 1.58 1.48 1.58 564,625 863,876 ### ### 0.1
2009-Dec-10 Thu 1.49 1.52 1.48 ### 930,384 1,395,576 ### ### 0.0
2009-Dec-09 Wed 1.51 1.51 ### ### ### ### 0.0
2009-Dec-08 Tue 1.58 ### 1.575 ### 513,425 404,322 ### ### 0.0
2009-Dec-07 Mon ### ### 1.58 ### ### ### 0.0
2009-Dec-04 Fri 1.75 1.75 1.685 ### 11.6 11.6 0.0
2009-Dec-03 Thu 1.79 1.8 1.75 1.75 567,920 1,008,058 16.8 16.8 0.1
2009-Dec-02 Wed 1.8 1.8 1.74 1.79 32.4 32.4 0.1
2009-Dec-01 Tue 1.77 1.77 1.685 1.71 ### ### 0.1
2009-Nov-30 Mon ### 1.77 ### 1.77 ### ### ###
2009-Nov-27 Fri ### ### ### ### 43.1 43.1 0.0
2009-Nov-26 Thu ### 1.74 ### 1.74 982,823 855,056 85.3 85.3 0.1
2009-Nov-25 Wed ### 1.7 1.655 1.7 ### ### ###
2009-Nov-24 Tue 1.73 1.73 ### 1.685 ### ### ###
2009-Nov-23 Mon 1.7 1.75 ### 1.71 622,287 ### ### ### 0.1
2009-Nov-20 Fri 1.71 1.72 ### ### 25.1 25.1 0.0
2009-Nov-19 Thu 1.71 1.73 1.7 1.73 860,587 ### ### ### ###
2009-Nov-18 Wed 1.75 1.79 1.7 ### ### ### 0.0
2009-Nov-17 Tue 1.845 1.845 1.71 1.71 ### ### 0.1
2009-Nov-16 Mon ### 1.85 ### 1.85 ### ### 0.1
2009-Nov-13 Fri ### ### 1.59 ### 420,475 334,277 29.2 29.2 0.0
2009-Nov-12 Thu ### ### ### 1.625 979,377 0 79.3 79.3 ###
2009-Nov-11 Wed ### ### 1.575 1.58 ### ### 0.1
2009-Nov-10 Tue ### 1.675 ### ### 1,128,649 945,243 70.3 70.3 0.0
2009-Nov-09 Mon 1.575 ### ### ### 503,077 0 72.5 72.5 0.0
2009-Nov-06 Fri 1.555 1.57 1.545 1.55 28.1 28.1 ###
2009-Nov-05 Thu 1.57 1.57 1.545 1.545 1,138,746 ### 30.9 30.9 ###
2009-Nov-04 Wed ### ### 1.53 1.55 1,062,677 812,947 ### ### ###
2009-Nov-03 Tue 1.51 1.54 1.5 1.54 ### ### ###
2009-Nov-02 Mon 1.49 1.5 1.425 1.5 69.5 69.5 0.1
2009-Oct-30 Fri 1.46 1.52 1.46 1.475 1,559,549 2,323,728 ### ### 0.1
2009-Oct-29 Thu 1.5 1.525 1.44 1.455 27.0 27.0 ###
2009-Oct-28 Wed 1.485 1.55 1.485 1.51 1,092,343 ### 88.0 88.0 0.1
2009-Oct-27 Tue 1.55 1.56 1.48 1.48 13.1 13.1 0.1
2009-Oct-26 Mon 1.57 1.655 1.56 1.59 1,722,358 ### ### ### ###
2009-Oct-23 Fri 1.73 1.73 1.73 1.73 0 ###
2009-Oct-22 Thu 1.73 1.73 1.73 1.73 0 ###
2009-Oct-21 Wed 1.73 1.73 1.73 1.73 0 ###
2009-Oct-20 Tue 1.725 1.75 ### 1.73 69.3 69.3 ###
2009-Oct-19 Mon 1.545 ### 1.51 1.585 ### ### ###
2009-Oct-16 Fri ### 1.625 1.545 1.545 ### ### ###
2009-Oct-15 Thu ### ### 1.585 ### 1,368,270 1,084,353 25.1 25.1 0.0
2009-Oct-14 Wed 1.52 ### 1.52 ### 1,977,249 ### 95.2 95.2 0.0
2009-Oct-13 Tue 1.52 1.55 1.46 1.485 18.0 18.0 ###
2009-Oct-12 Mon 1.53 ### 1.47 1.5 ### ### 0.1
2009-Oct-09 Fri ### 1.43 ### 1.42 ### ### ###
2009-Oct-07 Wed 1.27 ### 1.24 1.29 ### ### 0.1
2009-Oct-06 Tue ### ### ### 1.2 ### ### 0.1
2009-Oct-05 Mon ### 1.225 ### 1.2 ### ### 0.1
2009-Oct-02 Fri 1.24 1.24 ### ### 844,949 ### ### ### 0.0
2009-Oct-01 Thu 1.225 1.28 1.225 1.245 80.5 80.5 0.1
2009-Sep-30 Wed 1.23 1.255 1.22 1.22 ### ### 0.1
2009-Sep-29 Tue ### ### 1.23 1.255 ### ### ###
2009-Sep-28 Mon ### ### ### 1.26 464,657 0 ### ### ###
2009-Sep-25 Fri ### ### 1.26 ### 24.5 24.5 0.0
2009-Sep-24 Thu 1.24 1.355 1.22 ### 93.6 93.6 0.0
2009-Sep-23 Wed 1.25 ### 1.21 1.225 1,350,853 ### ### ### 0.1
2009-Sep-22 Tue 1.21 1.25 1.2 1.23 1,055,449 1,292,925 ### ### 0.1
2009-Sep-21 Mon ### ### 1.2 1.24 11.5 11.5 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-24 20:27:19 thru 2025-05-24 20:27:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000