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 Wed 26-Mar-18 08:36:42 AM AEDT

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 29...

     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 .. Tuesday 17th March 2026
Latest price with VOLUME for PRU .. Tuesday 16th December 2025

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 36 Next >>


End of day Prices (full format),

150 Days for (PRU) PERSEUS MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 0.83 0.88 0.83 0.88 86.5 86.5 0.1
2009-May-07 Thu 0.87 0.88 0.825 0.825 1,289,074 ### ### ### 0.1
2009-May-06 Wed 0.86 0.87 ### ### 1,343,921 ### 75.8 75.8 0.0
2009-May-05 Tue 0.88 0.88 0.88 0.88 0 0.1
2009-May-04 Mon 0.89 0.89 0.875 0.88 ### ### 0.1
2009-May-01 Fri ### ### 0.885 ### ### ### 0.0
2009-Apr-30 Thu 0.955 0.955 0.87 ### 1,006,350 ### 8.4 8.4 0.0
2009-Apr-29 Wed ### ### ### 0.945 ### ### 0.1
2009-Apr-28 Tue ### ### 0.845 0.925 1,177,351 ### ### ### ###
2009-Apr-27 Mon ### ### 0.855 0.885 480,057 205,224 ### ### ###
2009-Apr-24 Fri ### ### 0.875 ### 323,555 141,555 81.7 81.7 0.0
2009-Apr-23 Thu ### ### 0.87 ### 942,856 410,142 ### ### 0.0
2009-Apr-22 Wed ### 1 ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 3,109,727 0 96.2 96.2 0.0
2009-Apr-20 Mon 0.83 0.83 0.83 0.83 0 ###
2009-Apr-17 Fri 0.77 0.85 0.76 0.83 ### ### ###
2009-Apr-16 Thu 0.71 0.78 0.71 0.78 695,542 518,178 ### ### 0.1
2009-Apr-15 Wed 0.72 ### 0.7 0.7 14.4 14.4 ###
2009-Apr-14 Tue 0.72 ### 0.675 0.7 1,096,188 ### 15.3 15.3 ###
2009-Apr-09 Thu ### 0.725 ### ### 83.2 83.2 0.0
2009-Apr-08 Wed 0.71 0.72 ### 0.7 344,375 123,975 ### ### ###
2009-Apr-07 Tue 0.7 0.72 0.685 ### 669,059 ### ### ### 0.0
2009-Apr-06 Mon 0.7 0.75 ### 0.725 567,042 212,640 81.8 81.8 ###
2009-Apr-03 Fri 0.685 ### ### 0.72 88.4 88.4 ###
2009-Apr-02 Thu ### 0.7 ### 0.685 292,428 102,349 ### ### 0.0
2009-Apr-01 Wed ### 0.675 0.655 ### 220,474 ### 78.0 78.0 0.0
2009-Mar-31 Tue ### ### ### ### 281,229 0 ### ### 0.0
2009-Mar-30 Mon 0.675 0.675 ### ### 346,271 ### 14.9 14.9 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### 0.675 65.5 65.5 0.0
2009-Mar-25 Wed ### ### ### ### 81.2 81.2 0.0
2009-Mar-24 Tue ### ### ### ### 293,241 0 ### ### 0.0
2009-Mar-23 Mon 0.75 0.755 0.675 ### 4.6 4.6 0.0
2009-Mar-20 Fri 0.7 0.75 ### 0.74 ### ### 0.1
2009-Mar-19 Thu ### 0.7 ### ### ### ### 0.0
2009-Mar-18 Wed 0.685 ### ### ### 271,872 0 10.4 10.4 0.0
2009-Mar-17 Tue ### ### 0.655 ### ### ### 0.0
2009-Mar-16 Mon ### 0.72 ### 0.7 403,674 145,322 ### ### ###
2009-Mar-13 Fri ### ### ### ### 474,129 0 ### ### 0.0
2009-Mar-12 Thu 0.57 ### 0.57 ### 90.0 90.0 0.0
2009-Mar-11 Wed 0.57 0.57 0.53 0.56 ### ### ###
2009-Mar-10 Tue 0.58 0.59 0.53 0.59 ### ### 0.0
2009-Mar-09 Mon 0.59 0.59 0.56 0.58 ### ### ###
2009-Mar-06 Fri 0.545 0.58 0.545 0.58 103,070 57,976 ### ### ###
2009-Mar-05 Thu 0.57 0.57 0.55 0.56 ### ### ###
2009-Mar-04 Wed 0.56 0.58 0.56 0.56 ### ### ###
2009-Mar-03 Tue ### ### 0.54 0.56 9.6 9.6 ###
2009-Mar-02 Mon ### ### 0.59 ### 2,769,849 ### ### ### 0.0
2009-Feb-27 Fri ### ### 0.56 ### 4.6 4.6 0.0
2009-Feb-26 Thu 0.675 0.675 ### ### 30.3 30.3 0.0
2009-Feb-25 Wed ### 0.685 ### 0.675 197,053 ### 80.1 80.1 0.0
2009-Feb-24 Tue ### ### ### ### 413,857 0 85.8 85.8 0.0
2009-Feb-23 Mon 0.725 0.725 ### ### 665,176 241,126 6.5 6.5 0.0
2009-Feb-20 Fri ### 0.685 ### 0.685 318,824 ### ### ### 0.0
2009-Feb-19 Thu ### ### ### 0.675 258,877 0 19.1 19.1 0.0
2009-Feb-18 Wed 0.7 ### ### ### 370,453 0 ### ### 0.0
2009-Feb-17 Tue 0.7 0.7 ### ### 32.3 32.3 0.0
2009-Feb-16 Mon 0.7 0.7 ### ### 26.9 26.9 0.0
2009-Feb-13 Fri ### 0.72 0.7 0.7 361,228 256,471 ### ### ###
2009-Feb-12 Thu 0.71 0.73 ### 0.71 510,480 186,325 67.1 67.1 ###
2009-Feb-11 Wed 0.72 0.72 ### ### ### ### 0.0
2009-Feb-10 Tue 0.755 0.755 ### 0.71 ### ### ###
2009-Feb-09 Mon 0.83 ### 0.75 0.76 ### ### 0.1
2009-Feb-06 Fri 0.78 ### 0.775 0.81 87.8 87.8 0.1
2009-Feb-05 Thu 0.74 0.78 0.725 0.76 697,388 524,784 85.7 85.7 0.1
2009-Feb-04 Wed 0.7 0.72 ### 0.72 ### ### ###
2009-Feb-03 Tue 0.755 0.755 ### ### 380,771 143,741 ### ### 0.0
2009-Feb-02 Mon 0.79 0.81 ### 0.75 11.5 11.5 ###
2009-Jan-30 Fri 0.7 ### 0.7 ### 840,073 294,025 89.2 89.2 0.0
2009-Jan-29 Thu ### 0.7 ### 0.7 92.2 92.2 ###
2009-Jan-28 Wed ### ### ### ### 246,443 0 ### ### 0.0
2009-Jan-27 Tue ### 0.745 ### ### ### ### 0.0
2009-Jan-23 Fri 0.59 ### 0.57 ### 406,380 ### 90.1 90.1 0.0
2009-Jan-22 Thu 0.53 0.55 0.525 0.55 ### ### ###
2009-Jan-21 Wed 0.55 0.55 0.53 0.53 ### ### 0.0
2009-Jan-20 Tue 0.55 0.55 0.55 0.55 0 ###
2009-Jan-19 Mon 0.55 ### 0.55 0.55 77.2 77.2 ###
2009-Jan-16 Fri 0.5 0.53 0.5 0.53 223,948 ### ### ### 0.0
2009-Jan-15 Thu 0.56 0.56 0.49 0.5 2.6 2.6 0.0
2009-Jan-14 Wed ### 0.59 0.56 ### 67.8 67.8 0.0
2009-Jan-13 Tue 0.5 0.55 0.5 0.55 97.0 97.0 ###
2009-Jan-12 Mon 0.45 0.54 0.45 0.54 99.1 99.1 0.0
2009-Jan-09 Fri 0.45 0.45 0.43 0.445 578,575 254,573 ### ### ###
2009-Jan-08 Thu 0.45 0.45 0.44 0.45 ### ### 0.0
2009-Jan-07 Wed 0.49 0.49 0.47 0.47 10.7 10.7 ###
2009-Jan-06 Tue 0.48 0.48 0.42 0.48 494,422 222,489 64.9 64.9 0.0
2009-Jan-05 Mon 0.53 0.55 0.51 0.51 217,143 115,085 ### ### ###
2009-Jan-02 Fri 0.57 0.57 0.53 0.53 ### ### 0.0
2008-Dec-31 Wed 0.55 0.58 0.54 0.58 86.6 86.6 ###
2008-Dec-30 Tue ### 0.58 0.52 0.58 90.9 90.9 ###
2008-Dec-29 Mon 0.45 ### 0.45 0.58 99.0 99.0 ###
2008-Dec-24 Wed 0.4 0.45 0.4 0.45 ### ### 0.0
2008-Dec-23 Tue ### 0.4 ### ### 231,040 ### 22.1 22.1 0.0
2008-Dec-22 Mon ### ### ### ### 24.1 24.1 0.0
2008-Dec-19 Fri ### 0.385 0.345 ### 111,085 40,546 16.0 16.0 0.0
2008-Dec-18 Thu 0.355 0.355 ### ### 22.7 22.7 0.0
2008-Dec-17 Wed 0.29 ### 0.285 ### 9,118,679 ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 83.8 83.8 0.0
2008-Dec-15 Mon 0.29 0.29 0.28 0.29 68.2 68.2 ###
2008-Dec-12 Fri 0.27 ### 0.27 ### 217,825 ### 95.0 95.0 0.0
2008-Dec-11 Thu ### ### 0.28 ### 83.6 83.6 0.0
2008-Dec-10 Wed 0.285 ### 0.28 0.28 ### ### ###
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### ### ### 26.3 26.3 0.0
2008-Dec-05 Fri ### ### 0.29 ### ### ### 0.0
2008-Dec-04 Thu ### ### 0.285 ### 113,450 ### 35.4 35.4 0.0
2008-Dec-03 Wed ### ### ### ### 263,540 0 ### ### 0.0
2008-Dec-02 Tue ### ### 0.29 ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### 0.27 ### 74.1 74.1 0.0
2008-Nov-28 Fri 0.355 0.355 ### ### 2.3 2.3 0.0
2008-Nov-27 Thu ### 0.375 0.355 0.355 15.6 15.6 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 0.28 ### 0.28 ### ### ### 0.0
2008-Nov-24 Mon ### ### 0.2 0.25 271,459 27,145 16.1 16.1 0.0
2008-Nov-21 Fri 0.25 0.25 0.25 0.25 67.6 67.6 0.0
2008-Nov-20 Thu 0.23 0.25 0.2 0.25 465,055 ### ### ### 0.0
2008-Nov-19 Wed 0.275 0.28 0.24 0.24 5,586,545 ### 6.8 6.8 0.0
2008-Nov-18 Tue 0.28 0.29 0.27 0.28 ### ### ###
2008-Nov-17 Mon ### ### 0.29 0.29 27.5 27.5 ###
2008-Nov-14 Fri ### ### ### ### 84.1 84.1 0.0
2008-Nov-13 Thu ### ### ### 0.325 31.2 31.2 ###
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue 0.385 0.385 0.385 0.385 0 0.0
2008-Nov-10 Mon 0.385 0.4 0.385 0.385 ### ### 0.0
2008-Nov-07 Fri 0.355 ### ### ### 62,720 0 ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 45,448 0 ### ### 0.0
2008-Nov-05 Wed ### 0.355 0.345 0.355 ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 81.0 81.0 0.0
2008-Nov-03 Mon ### ### ### ### 238,656 0 ### ### 0.0
2008-Oct-31 Fri 0.345 ### ### ### 740,287 0 14.1 14.1 0.0
2008-Oct-30 Thu ### 0.4 ### ### 222,224 44,444 ### ### 0.0
2008-Oct-29 Wed 0.41 0.41 0.41 0.41 0 ###
2008-Oct-28 Tue 0.41 0.41 0.41 0.41 7,941 3,255 78.3 78.3 ###
2008-Oct-27 Mon ### ### ### ### 83.1 83.1 0.0
2008-Oct-24 Fri 0.425 0.43 0.42 0.425 ### ### ###
2008-Oct-23 Thu 0.46 0.47 0.425 0.43 ### ### ###
2008-Oct-22 Wed 0.49 0.49 0.48 0.49 78.9 78.9 ###
2008-Oct-21 Tue 0.46 0.485 0.43 0.48 114,243 ### ### ### 0.0
2008-Oct-20 Mon 0.4 0.43 ### 0.4 ### ### 0.0
2008-Oct-17 Fri 0.44 0.44 0.4 0.44 1,054,750 ### ### ### ###
2008-Oct-16 Thu 0.46 0.49 0.46 0.49 13,274 ### 93.9 93.9 ###
2008-Oct-15 Wed 0.47 0.48 0.46 0.47 133,221 ### ### ### ###
2008-Oct-14 Tue 0.49 0.5 ### ### 235,129 58,782 15.3 15.3 0.0
2008-Oct-13 Mon 0.5 0.5 0.5 0.5 62.9 62.9 0.0
2008-Oct-10 Fri 0.545 0.545 0.48 0.5 ### ### 0.0
2008-Oct-09 Thu ### ### 0.55 0.58 ### ### ###
2008-Oct-08 Wed ### ### 0.57 0.575 37,329 ### ### ### ###
2008-Oct-07 Tue ### 0.7 ### 0.7 67.2 67.2 ###
2008-Oct-06 Mon 0.73 0.73 ### 0.73 88.9 88.9 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 36 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 2026-03-18 08:36:42 thru 2026-03-18 08:36:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000