Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PRU Perseus Mining Limited

2.785

0.005 (0.18%)

Jan 24 2025 - Closed

Delayed by 20 minutes

PRU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	2.785	0.01	0.18%	2.78	2.81	2.75	2,318,523
Jan 23 2025	2.78	-0.04	-1.42%	2.79	2.82	2.765	3,338,592
Jan 22 2025	2.82	0.09	3.11%	2.78	2.83	2.76	2,907,957
Jan 21 2025	2.735	0.04	1.67%	2.69	2.75	2.65	3,197,939
Jan 20 2025	2.69	-0.04	-1.47%	2.74	2.75	2.69	2,343,766
Jan 17 2025	2.73	-0.03	-0.91%	2.77	2.77	2.71	4,219,701
Jan 16 2025	2.755	0.04	1.47%	2.76	2.775	2.74	2,140,519
Jan 15 2025	2.715	0.07	2.45%	2.75	2.76	2.71	2,888,793
Jan 14 2025	2.65	-0.02	-0.56%	2.62	2.66	2.62	5,029,599
Jan 13 2025	2.665	0.02	0.76%	2.65	2.675	2.635	2,681,136
Jan 10 2025	2.645	0.02	0.76%	2.64	2.66	2.61	2,725,739
Jan 09 2025	2.625	0.02	0.77%	2.60	2.655	2.60	3,035,550
Jan 08 2025	2.605	0.02	0.58%	2.61	2.64	2.59	4,126,461
Jan 07 2025	2.59	-0.03	-0.96%	2.61	2.63	2.56	4,316,276
Jan 06 2025	2.615	-0.04	-1.32%	2.61	2.66	2.595	2,377,873
Jan 03 2025	2.65	0.03	1.15%	2.66	2.69	2.625	2,113,405
Jan 02 2025	2.62	0.05	1.95%	2.59	2.62	2.565	1,823,817
Dec 30 2024	2.57	-0.02	-0.77%	2.55	2.60	2.52	2,321,429
Dec 30 2024	2.59	0.01	0.39%	2.58	2.595	2.55	2,134,968
Dec 27 2024	2.58	0.04	1.57%	2.52	2.59	2.51	2,016,646
Dec 23 2024	2.54	-0.04	-1.36%	2.59	2.59	2.52	1,659,267
Dec 23 2024	2.575	-0.01	-0.19%	2.60	2.61	2.56	3,193,760
Dec 20 2024	2.58	-0.07	-2.64%	2.62	2.65	2.555	10,305,388
Dec 19 2024	2.65	-0.02	-0.75%	2.65	2.655	2.60	5,919,477
Dec 18 2024	2.67	-0.02	-0.56%	2.61	2.695	2.61	4,290,834
Dec 17 2024	2.685	0.02	0.56%	2.65	2.71	2.65	2,009,037
Dec 16 2024	2.67	-0.08	-2.91%	2.71	2.75	2.67	3,437,693
Dec 13 2024	2.75	-0.05	-1.79%	2.75	2.77	2.72	2,862,715
Dec 12 2024	2.80	0.01	0.36%	2.90	2.90	2.80	3,519,751
Dec 11 2024	2.79	0.03	1.09%	2.78	2.81	2.74	3,884,587
Dec 10 2024	2.76	0.05	2.03%	2.78	2.80	2.735	3,609,300
Dec 09 2024	2.705	-0.04	-1.28%	2.73	2.74	2.67	3,664,086
Dec 06 2024	2.74	-0.04	-1.44%	2.77	2.79	2.74	2,988,685
Dec 05 2024	2.78	0.14	5.30%	2.70	2.78	2.66	4,953,202
Dec 04 2024	2.64	0.05	1.93%	2.65	2.66	2.605	2,902,174
Dec 03 2024	2.59	-0.01	-0.19%	2.62	2.62	2.56	3,749,782
Dec 02 2024	2.595	-0.05	-1.70%	2.65	2.66	2.58	2,066,285
Nov 29 2024	2.64	0.02	0.76%	2.65	2.655	2.59	1,618,606
Nov 28 2024	2.62	-0.03	-1.13%	2.58	2.63	2.58	2,271,935
Nov 27 2024	2.65	0.08	3.11%	2.65	2.685	2.635	4,761,131
Nov 26 2024	2.57	-0.06	-2.28%	2.58	2.637	2.545	4,798,705
Nov 25 2024	2.63	-0.06	-2.23%	2.72	2.73	2.605	5,552,498
Nov 22 2024	2.69	0.02	0.75%	2.69	2.715	2.69	2,501,916
Nov 21 2024	2.67	0.04	1.52%	2.68	2.69	2.609	4,546,854
Nov 20 2024	2.63	0.01	0.38%	2.61	2.675	2.61	2,989,789
Nov 19 2024	2.62	0.08	2.95%	2.59	2.65	2.585	7,293,572
Nov 18 2024	2.545	0.02	0.99%	2.54	2.59	2.52	5,964,561
Nov 15 2024	2.52	0.06	2.44%	2.52	2.54	2.50	7,593,136
Nov 14 2024	2.46	-0.04	-1.60%	2.52	2.52	2.45	6,113,633
Nov 13 2024	2.50	0.01	0.40%	2.52	2.53	2.49	8,217,411
Nov 12 2024	2.49	-0.09	-3.49%	2.52	2.55	2.47	7,397,318
Nov 11 2024	2.58	0.00	0.00%	2.56	2.635	2.54	6,307,987
Nov 08 2024	2.58	0.02	0.58%	2.60	2.64	2.575	4,764,168
Nov 07 2024	2.565	-0.18	-6.39%	2.64	2.65	2.52	8,465,314
Nov 06 2024	2.74	-0.05	-1.79%	2.82	2.82	2.725	3,669,778
Nov 05 2024	2.79	-0.02	-0.71%	2.76	2.82	2.76	5,424,438
Nov 04 2024	2.81	0.01	0.36%	2.84	2.84	2.79	5,111,691
Nov 01 2024	2.80	-0.07	-2.27%	2.82	2.84	2.773	4,829,319
Oct 31 2024	2.865	-0.02	-0.52%	2.85	2.88	2.82	6,705,945
Oct 30 2024	2.88	-0.02	-0.69%	2.92	2.95	2.86	6,646,914
Oct 29 2024	2.90	0.07	2.47%	2.85	2.91	2.81	4,809,771
Oct 28 2024	2.83	-0.12	-3.90%	2.89	2.942	2.82	6,525,680

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