Perseus Mining Limited Historical Data - PRU | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Perseus Mining Limited (PRU)

2.67

0.04

(1.52%)

Closed November 21 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	5.95238095238	2.52	2.69	2.45	7036463	2.52987158	DE
4	-0.27	-9.18367346939	2.94	3	2.45	5939219	2.69165528	DE
12	0.11	4.296875	2.56	3	2.31	5028262	2.62936274	DE
26	0.23	9.4262295082	2.44	3	2.25	4565311	2.54818161	DE
52	0.925	53.0085959885	1.745	3	1.56	4561965	2.26192909	DE
156	0.87	48.3333333333	1.8	3	1.34	4756397	1.97636545	DE
260	1.8	206.896551724	0.87	3	0.63	5871228	1.59606349	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732079700	2.63	0.01	0.38	2.61	2.675	2.61	2989789
1731993300	2.62	0.08	2.95	2.59	2.65	2.585	7293572
1731906900	2.545	0.02	0.99	2.54	2.59	2.52	5964561
1731647700	2.52	0.06	2.44	2.52	2.54	2.5	7593136
1731561300	2.46	-0.04	-1.60	2.52	2.52	2.45	6113633
1731474900	2.5	0.01	0.40	2.52	2.5299999	2.49	8217411
1731388500	2.49	-0.09	-3.49	2.52	2.55	2.47	7397318
1731302100	2.58	0	0.00	2.56	2.6349999	2.54	6307987
1731042900	2.58	0.02	0.58	2.6	2.64	2.575	4764168
1730956500	2.565	-0.18	-6.39	2.64	2.65	2.52	8465314
1730870100	2.74	-0.05	-1.79	2.82	2.82	2.725	3669778
1730783700	2.79	-0.02	-0.71	2.7599999	2.82	2.7599999	5424438
1730697300	2.81	0.01	0.36	2.84	2.84	2.79	5111691
1730438100	2.8	-0.07	-2.27	2.82	2.84	2.773	4829319
1730351700	2.865	-0.02	-0.52	2.85	2.88	2.82	6705945
1730265300	2.88	-0.02	-0.69	2.92	2.95	2.86	6646914
1730178900	2.9	0.07	2.47	2.85	2.91	2.81	4809771
1730092500	2.83	-0.12	-3.90	2.89	2.942	2.82	6525680
1729833300	2.945	0.01	0.51	2.9	2.97	2.89	4015206
1729746900	2.93	-0.05	-1.68	2.89	2.96	2.85	5158834
1729660500	2.98	0.04	1.19	2.94	3	2.94	3769708
1729574100	2.945	-0.02	-0.51	2.96	2.97	2.92	4681396
1729487700	2.96	0.12	4.23	2.91	2.97	2.9049999	3763676
1729228500	2.84	0.01	0.35	2.87	2.89	2.81	4422127
1729142100	2.83	0.02	0.71	2.8	2.85	2.8	3898939
1729055700	2.81	0.05	1.81	2.81	2.84	2.79	2797707
1728969300	2.7599999	0.01	0.36	2.7599999	2.79	2.74	2846904
1728882900	2.75	0.06	2.23	2.72	2.7599999	2.7	3058699
1728623700	2.69	0.08	3.07	2.69	2.7	2.65	3141500
1728537300	2.61	0.04	1.56	2.58	2.62	2.57	2643662
1728450900	2.57	0.05	1.98	2.55	2.605	2.525	4432582
1728364500	2.52	-0.02	-0.79	2.52	2.58	2.5099999	5537854
1728278100	2.54	-0.03	-0.97	2.56	2.57	2.485	3573757
1728022500	2.565	0.04	1.38	2.52	2.57	2.5	3929768
1727936100	2.5299999	-0.05	-1.75	2.58	2.59	2.5299999	2718270
1727849700	2.575	0.02	0.59	2.61	2.62	2.56	3432400
1727763300	2.56	-0.04	-1.35	2.55	2.58	2.54	3499782
1727676900	2.595	-0.07	-2.44	2.58	2.62	2.57	5660202
1727417700	2.66	-0.03	-1.12	2.64	2.67	2.64	2706728
1727331300	2.69	0.06	2.09	2.66	2.69	2.63	3321352
1727244900	2.6349999	-0.01	-0.19	2.71	2.73	2.63	4609483
1727158500	2.64	0.02	0.76	2.61	2.64	2.595	3170816
1727072100	2.62	-0.01	-0.38	2.64	2.66	2.61	4199284
1726812900	2.63	0.01	0.38	2.62	2.65	2.59	6357244
1726726500	2.62	0.07	2.75	2.56	2.63	2.507	4463026
1726640100	2.55	-0.01	-0.39	2.5	2.56	2.5	5121655
1726553700	2.56	0.05	1.99	2.56	2.6	2.54	5898055
1726467300	2.5099999	-0.08	-3.09	2.63	2.645	2.5	7414951
1726208100	2.59	0.25	10.68	2.5099999	2.6	2.48	6996752
1726121700	2.34	0.02	0.86	2.37	2.37	2.31	8157363
1726035300	2.32	-0.01	-0.43	2.37	2.4	2.31	4986361
1725948900	2.33	-0.03	-1.27	2.4	2.41	2.32	5396339
1725862500	2.36	-0.09	-3.67	2.38	2.395	2.35	4072373
1725603300	2.45	-0.01	-0.41	2.46	2.5	2.44	3998692
1725516900	2.46	0.04	1.65	2.42	2.46	2.41	5181494
1725430500	2.42	-0.1	-3.97	2.49	2.491	2.41	3797539
1725344100	2.52	0.01	0.40	2.5	2.56	2.49	3262230
1725257700	2.5099999	-0.13	-4.92	2.5299999	2.54	2.44	5803446
1724998500	2.64	-0.06	-2.22	2.7	2.72	2.595	5865773
1724912100	2.7	0.02	0.75	2.67	2.735	2.665	5107757
1724825700	2.68	0.14	5.51	2.56	2.745	2.54	8983422
1724739300	2.54	0	0.00	2.54	2.56	2.515	2370307
1724652900	2.54	-0.01	-0.20	2.55	2.59	2.5299999	2998698
1724393700	2.545	-0.05	-1.74	2.54	2.55	2.5	4185909
1724307300	2.59	-0.02	-0.58	2.61	2.62	2.575	2521598
1724220900	2.605	0.04	1.36	2.57	2.61	2.56	3458458

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