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-Apr-29 11:43:20 AM 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 9...

     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 28th April 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 Next >>


End of day Prices (full format),

192 Days for (PRU) PERSEUS MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Mar-31 Tue ### ### ### 0.925 ### ### ###
2020-Mar-30 Mon ### ### ### ### 89.0 89.0 0.0
2020-Mar-27 Fri ### ### ### 0.975 14.3 14.3 ###
2020-Mar-26 Thu ### 1.147 ### ### 20,418,020 ### ### ### 0.0
2020-Mar-25 Wed ### 1.085 ### ### 84.4 84.4 0.0
2020-Mar-24 Tue 0.84 ### ### ### ### ### 0.0
2020-Mar-23 Mon 0.8 0.825 0.74 0.755 42.7 42.7 ###
2020-Mar-20 Fri 0.76 0.86 0.745 0.81 ### ### 0.1
2020-Mar-19 Thu 0.785 ### 0.745 0.785 86.7 86.7 ###
2020-Mar-18 Wed 0.8 ### ### ### 11,873,853 0 ### ### 0.0
2020-Mar-17 Tue ### 0.76 0.7 ### 17,806,623 ### ### ### 0.0
2020-Mar-16 Mon ### 0.745 ### 0.72 22,131,621 8,244,028 ### ### ###
2020-Mar-13 Fri ### 0.78 ### 0.71 29,099,772 ### ### ### ###
2020-Mar-12 Thu 0.885 ### 0.84 0.875 ### ### 0.1
2020-Mar-11 Wed ### 1 ### 0.925 9,284,446 4,642,223 ### ### ###
2020-Mar-10 Tue ### ### ### ### 63.1 63.1 0.0
2020-Mar-09 Mon ### ### ### ### 30.3 30.3 0.0
2020-Mar-06 Fri ### ### ### ### 8,765,426 0 48.7 48.7 0.0
2020-Mar-05 Thu 1.075 ### 1.052 ### 86.0 86.0 0.0
2020-Mar-04 Wed ### ### 1.047 1.055 11,427,982 5,982,548 16.0 16.0 0.1
2020-Mar-03 Tue ### ### ### 1.055 ### ### 0.1
2020-Mar-02 Mon ### ### 0.875 ### ### ### 0.0
2020-Feb-28 Fri ### ### ### ### ### ### 0.0
2020-Feb-27 Thu ### 1.25 ### 1.24 90.3 90.3 0.1
2020-Feb-26 Wed 1.22 1.245 ### 1.23 6,943,875 ### ### ### 0.1
2020-Feb-25 Tue 1.26 1.277 1.22 ### ### ### 0.0
2020-Feb-24 Mon ### ### 1.245 1.255 8,353,343 5,199,956 31.9 31.9 ###
2020-Feb-21 Fri 1.28 ### 1.25 1.27 ### ### ###
2020-Feb-20 Thu 1.25 ### 1.22 ### ### ### 0.0
2020-Feb-19 Wed ### 1.24 ### 1.225 87.0 87.0 0.1
2020-Feb-18 Tue 1.175 1.185 1.155 ### 1,800,051 2,106,059 35.2 35.2 0.0
2020-Feb-17 Mon 1.2 1.225 ### ### 3,901,622 2,389,743 17.3 17.3 0.0
2020-Feb-14 Fri ### 1.21 1.175 ### ### ### 0.0
2020-Feb-13 Thu 1.155 1.2 1.147 ### 5,714,149 6,705,553 90.5 90.5 0.0
2020-Feb-12 Wed 1.155 ### ### ### 4,328,441 0 70.9 70.9 0.0
2020-Feb-11 Tue ### ### ### ### ### ### 0.0
2020-Feb-10 Mon ### 1.155 ### ### ### ### 0.0
2020-Feb-07 Fri ### 1.145 ### ### 85.8 85.8 0.0
2020-Feb-06 Thu ### ### 1.082 ### 3,293,075 1,781,553 ### ### 0.0
2020-Feb-05 Wed ### ### ### ### 24.1 24.1 0.0
2020-Feb-04 Tue ### ### ### 1.145 5,411,687 0 78.4 78.4 ###
2020-Feb-03 Mon 1.185 1.21 ### ### 17.3 17.3 0.0
2020-Jan-31 Fri ### 1.185 1.145 1.155 17.8 17.8 0.1
2020-Jan-30 Thu ### 1.2 ### 1.2 7,982,427 4,789,456 92.0 92.0 0.1
2020-Jan-29 Wed ### 1.175 ### 1.155 25.2 25.2 0.1
2020-Jan-28 Tue ### 1.2 ### 1.2 6,706,379 4,023,827 94.4 94.4 0.1
2020-Jan-24 Fri 1.145 1.155 ### ### 3,982,672 ### 13.4 13.4 0.0
2020-Jan-23 Thu ### ### ### ### 4,451,686 0 84.3 84.3 0.0
2020-Jan-22 Wed ### 1.145 ### ### ### ### 0.0
2020-Jan-21 Tue 1.075 ### 1.075 ### 94.4 94.4 0.0
2020-Jan-20 Mon ### 1.075 ### 1.075 2,876,388 1,546,058 84.3 84.3 ###
2020-Jan-17 Fri ### ### ### ### 5,101,485 0 ### ### 0.0
2020-Jan-16 Thu ### ### ### 1.055 5,069,889 0 7.3 7.3 0.1
2020-Jan-15 Wed ### ### ### ### 8,364,025 0 83.7 83.7 0.0
2020-Jan-14 Tue ### ### ### ### ### ### 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### ### 1.055 ### 6,529,444 3,444,281 ### ### 0.0
2020-Jan-09 Thu ### ### 1.085 ### 89.3 89.3 0.0
2020-Jan-08 Wed ### 1.175 ### ### 8,964,079 ### ### ### 0.0
2020-Jan-07 Tue ### 1.125 ### ### 5,572,283 ### ### ### 0.0
2020-Jan-06 Mon ### ### ### ### 8,612,074 0 19.0 19.0 0.0
2020-Jan-03 Fri ### ### 1.125 ### 7,373,049 4,147,340 66.9 66.9 0.0
2020-Jan-02 Thu ### ### ### ### 6,476,253 0 19.6 19.6 0.0
2019-Dec-30 Mon ### ### ### ### ### ### 0.0
2019-Dec-27 Fri ### 1.122 ### ### ### ### 0.0
2019-Dec-24 Tue ### 1.022 0.985 ### 6,511,057 6,533,845 88.5 88.5 0.0
2019-Dec-23 Mon 0.985 ### ### ### ### ### 0.0
2019-Dec-20 Fri 1 1 ### ### 91,949,823 ### ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 10,335,052 0 79.8 79.8 0.0
2019-Dec-18 Wed ### 0.987 ### ### ### ### 0.0
2019-Dec-16 Mon 0.975 ### ### 1 ### ### ###
2019-Dec-13 Fri 0.985 0.985 ### ### ### ### 0.0
2019-Dec-12 Thu ### ### 0.985 1 ### ### ###
2019-Dec-11 Wed 0.985 ### ### 1 83.2 83.2 ###
2019-Dec-10 Tue 0.985 ### ### ### 4,192,622 0 19.6 19.6 0.0
2019-Dec-09 Mon 0.985 1 0.975 1 ### ### ###
2019-Dec-06 Fri ### ### ### ### 10,943,226 0 ### ### 0.0
2019-Dec-05 Thu 1 1.075 ### 1.055 ### ### 0.1
2019-Dec-04 Wed ### 1 ### ### 95.2 95.2 0.0
2019-Dec-03 Tue 0.88 ### 0.875 0.925 11,406,977 4,990,552 95.9 95.9 ###
2019-Dec-02 Mon 0.875 0.88 0.857 0.875 72.8 72.8 0.1
2019-Nov-29 Fri 0.885 0.885 ### 0.87 18.6 18.6 0.1
2019-Nov-28 Thu 0.87 ### ### 0.88 4,196,742 0 80.0 80.0 0.1
2019-Nov-27 Wed 0.875 ### 0.87 0.875 ### ### 0.1
2019-Nov-26 Tue 0.84 0.88 0.827 0.86 87.3 87.3 ###
2019-Nov-25 Mon 0.84 0.86 0.83 0.845 81.2 81.2 ###
2019-Nov-22 Fri 0.86 0.87 0.827 0.85 5,393,779 4,576,621 23.1 23.1 ###
2019-Nov-21 Thu 0.88 0.88 0.855 ### ### ### 0.0
2019-Nov-20 Wed 0.87 ### 0.87 0.87 72.1 72.1 0.1
2019-Nov-19 Tue 0.88 ### 0.875 0.885 74.0 74.0 ###
2019-Nov-18 Mon 0.86 ### 0.85 0.875 6,778,672 ### ### ### 0.1
2019-Nov-15 Fri 0.87 0.882 0.852 0.87 4,937,474 4,280,789 64.0 64.0 0.1
2019-Nov-14 Thu ### ### 0.83 ### 23,703,122 ### ### ### 0.0
2019-Nov-13 Wed 0.855 0.88 0.845 0.855 ### ### ###
2019-Nov-12 Tue ### 0.852 ### 0.85 ### ### ###
2019-Nov-11 Mon 0.8 0.84 0.8 0.83 6,788,289 ### 91.6 91.6 ###
2019-Nov-08 Fri 0.845 0.855 ### 0.81 12,515,055 5,350,186 8.6 8.6 0.1
2019-Nov-07 Thu ### ### 0.88 ### ### ### 0.0
2019-Nov-06 Wed 0.87 0.922 0.87 ### 91.3 91.3 0.0
2019-Nov-05 Tue 0.925 ### ### ### ### ### 0.0
2019-Nov-04 Mon ### 0.952 ### ### 9,528,677 4,535,650 74.7 74.7 0.0
2019-Nov-01 Fri 0.87 0.925 0.87 ### 8,996,456 ### 93.4 93.4 0.0
2019-Oct-31 Thu 0.85 0.855 0.84 0.855 3,689,571 ### ### ### ###
2019-Oct-30 Wed 0.825 ### 0.825 0.84 5,091,285 2,100,155 ### ### ###
2019-Oct-29 Tue 0.82 0.845 ### ### ### ### 0.0
2019-Oct-28 Mon 0.785 0.85 0.78 0.845 ### ### ###
2019-Oct-25 Fri 0.78 ### 0.77 0.79 81.0 81.0 ###
2019-Oct-24 Thu 0.77 0.775 0.752 0.76 24.1 24.1 0.1
2019-Oct-23 Wed 0.73 ### 0.73 ### 3,592,846 1,311,388 ### ### 0.0
2019-Oct-22 Tue 0.76 0.775 0.725 ### 6,521,357 ### 12.4 12.4 0.0
2019-Oct-21 Mon 0.78 0.78 0.745 ### 4,552,387 ### ### ### 0.0
2019-Oct-18 Fri 0.76 0.79 0.745 0.79 7,086,873 5,439,175 91.6 91.6 ###
2019-Oct-17 Thu 0.745 ### 0.73 0.755 83.0 83.0 ###
2019-Oct-16 Wed 0.71 0.75 0.7 0.74 91.9 91.9 0.1
2019-Oct-15 Tue ### 0.745 ### ### 4,643,847 ### ### ### 0.0
2019-Oct-14 Mon 0.73 0.73 ### 0.7 ### ### ###
2019-Oct-11 Fri 0.73 0.75 ### 0.75 4,692,158 1,759,559 88.0 88.0 ###
2019-Oct-10 Thu 0.75 0.77 0.74 0.74 ### ### 0.1
2019-Oct-09 Wed 0.73 0.755 0.72 0.75 89.4 89.4 ###
2019-Oct-08 Tue 0.7 0.73 ### 0.71 5,329,656 1,945,324 ### ### ###
2019-Oct-07 Mon 0.71 0.725 0.7 ### 6,250,686 ### 75.9 75.9 0.0
2019-Oct-04 Fri 0.7 0.725 0.685 ### 85.9 85.9 0.0
2019-Oct-03 Thu ### ### ### ### 15.5 15.5 0.0
2019-Oct-02 Wed ### 0.71 0.685 0.685 2,264,985 1,579,827 ### ### 0.0
2019-Oct-01 Tue 0.675 ### ### 0.685 80.4 80.4 0.0
2019-Sep-30 Mon ### 0.74 ### 0.7 ### ### ###
2019-Sep-27 Fri 0.745 0.745 0.71 0.73 ### ### 0.1
2019-Sep-26 Thu 0.75 ### 0.73 ### 8,377,375 3,057,741 19.0 19.0 0.0
2019-Sep-25 Wed 0.79 ### 0.77 0.775 5,655,353 ### 20.2 20.2 0.1
2019-Sep-24 Tue 0.77 0.8 ### 0.775 5,886,071 2,354,428 78.1 78.1 0.1
2019-Sep-23 Mon 0.755 0.78 0.755 0.755 68.3 68.3 ###
2019-Sep-20 Fri 0.745 0.755 ### 0.745 10,340,259 3,903,447 69.0 69.0 ###
2019-Sep-19 Thu 0.75 0.75 0.72 0.725 7,680,157 ### ### ### ###
2019-Sep-18 Wed 0.74 0.777 ### 0.77 90.7 90.7 0.1
2019-Sep-17 Tue 0.75 0.755 0.71 0.73 6,926,282 ### 13.3 13.3 0.1
2019-Sep-16 Mon 0.72 0.76 0.72 0.75 91.9 91.9 ###
2019-Sep-13 Fri 0.685 0.725 ### ### 6,826,849 ### ### ### 0.0
2019-Sep-12 Thu 0.7 0.7 ### ### 7,668,974 2,684,140 ### ### 0.0
2019-Sep-11 Wed ### ### ### 0.685 4,693,372 0 82.9 82.9 0.0
2019-Sep-10 Tue 0.71 0.725 ### 0.675 8,306,126 3,010,970 8.1 8.1 0.0
2019-Sep-09 Mon 0.72 0.74 0.71 0.725 74.4 74.4 ###
2019-Sep-06 Fri 0.725 0.755 0.72 0.74 4,964,824 3,661,557 ### ### 0.1
2019-Sep-05 Thu ### 0.77 0.74 0.76 10,683,456 ### 24.2 24.2 0.1
2019-Sep-04 Wed 0.775 0.79 0.74 0.755 5,588,083 4,274,883 13.3 13.3 ###
2019-Sep-03 Tue 0.73 0.755 0.73 0.75 3,047,882 2,263,052 ### ### ###
2019-Sep-02 Mon 0.755 0.77 0.73 0.74 ### ### 0.1
2019-Aug-30 Fri 0.71 0.75 0.7 0.75 ### ### ###
2019-Aug-29 Thu 0.755 0.76 0.72 0.755 69.5 69.5 ###
2019-Aug-28 Wed ### 0.81 0.76 0.78 5,164,849 ### ### ### 0.1
2019-Aug-27 Tue 0.77 0.775 0.75 0.775 3,682,080 2,807,586 71.2 71.2 0.1
2019-Aug-26 Mon 0.8 0.83 0.78 0.785 ### ### ###
2019-Aug-23 Fri 0.76 0.76 ### 0.725 4,399,549 1,671,828 7.1 7.1 ###
2019-Aug-22 Thu 0.74 ### 0.74 0.755 6,563,244 ### 84.7 84.7 ###
2019-Aug-21 Wed 0.785 0.8 0.74 0.745 8,405,050 6,471,888 6.0 6.0 ###
2019-Aug-20 Tue 0.72 ### ### 0.76 95.4 95.4 0.1
2019-Aug-19 Mon ### ### 0.755 0.76 6,998,370 2,641,884 5.0 5.0 0.1
2019-Aug-16 Fri ### 0.84 0.787 ### 16.5 16.5 0.0
2019-Aug-15 Thu 0.855 0.885 0.825 0.825 9,974,851 ### ### ### 0.1
2019-Aug-14 Wed ### 0.84 ### ### ### ### 0.0
2019-Aug-13 Tue 0.85 0.88 0.825 0.875 ### ### 0.1
2019-Aug-12 Mon 0.87 0.87 0.81 0.825 6.6 6.6 0.1
2019-Aug-09 Fri 0.87 0.887 0.85 0.87 ### ### 0.1
2019-Aug-08 Thu 0.84 ### ### 0.89 92.8 92.8 ###
2019-Aug-07 Wed 0.775 0.84 0.775 ### 95.1 95.1 0.0
2019-Aug-06 Tue 0.81 0.825 0.755 ### ### ### 0.0
2019-Aug-05 Mon 0.745 0.8 0.74 0.79 ### ### ###
2019-Aug-02 Fri ### 0.755 0.72 ### ### ### 0.0
2019-Aug-01 Thu ### 0.7 ### ### 4,884,649 1,709,627 90.2 90.2 0.0
2019-Jul-31 Wed ### ### ### ### 10,069,457 0 84.1 84.1 0.0
2019-Jul-30 Tue ### ### 0.655 ### ### ### 0.0
2019-Jul-29 Mon 0.7 ### 0.685 0.685 ### ### 0.0
2019-Jul-26 Fri ### 0.722 ### ### 5,692,528 ### 17.7 17.7 0.0
2019-Jul-25 Thu 0.7 ### 0.685 0.725 91.0 91.0 ###
2019-Jul-24 Wed 0.71 0.73 0.675 0.685 10.7 10.7 0.0
2019-Jul-23 Tue 0.75 0.76 0.71 ### 10,513,948 7,727,751 ### ### 0.0
2019-Jul-22 Mon 0.7 0.77 0.7 0.77 97.6 97.6 0.1
2019-Jul-19 Fri 0.685 0.722 0.685 0.71 88.4 88.4 ###
2019-Jul-18 Thu 0.675 0.675 ### ### 19.1 19.1 0.0
2019-Jul-17 Wed 0.645 ### ### ### 7,266,424 0 87.5 87.5 0.0
2019-Jul-16 Tue 0.645 ### ### ### 7,839,959 0 79.5 79.5 0.0
2019-Jul-15 Mon ### ### 0.625 ### 15.2 15.2 0.0
2019-Jul-12 Fri 0.655 ### ### 0.655 ### ### ###
2019-Jul-11 Thu 0.655 ### ### ### ### ### 0.0
2019-Jul-10 Wed ### 0.645 ### ### 89.8 89.8 0.0
2019-Jul-09 Tue ### ### 0.58 ### 71.3 71.3 0.0
2019-Jul-08 Mon ### 0.625 ### ### ### ### 0.0
2019-Jul-05 Fri ### 0.625 0.59 0.625 ### ### 0.0
2019-Jul-04 Thu 0.59 ### 0.58 ### ### ### 0.0
2019-Jul-03 Wed ### ### 0.58 0.585 13,326,527 ### 5.3 5.3 ###
2019-Jul-02 Tue 0.555 ### 0.55 0.59 ### ### 0.0
2019-Jul-01 Mon 0.57 0.57 ### 0.545 6,310,046 ### ### ### 0.0
2019-Jun-28 Fri 0.57 ### 0.57 0.585 5,637,845 1,606,785 ### ### ###


<< 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 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 2026-04-29 11:43:20 thru 2026-04-29 11:43:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000