ASX · PRU · stock
Perseus Mining Limited (PRU) stock price history
Every ASX trading session of Perseus Mining Limited from Sep 21, 2004 to Sep 28, 2026: 5,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRU adjusted close, 2004 to 2026
- A$6.84
- All time high, 2026
- A$6.96
- 52 week high, A$4.32 low
- 5,572
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PRU key facts
- Perseus Mining Limited (PRU) closed at A$6.46 on Sep 28, 2026 on ASX.
- PRU's all time high close is A$6.84, set on Sep 23, 2026; its all time low close is A$0.1151 on Apr 5, 2005.
- PRU's 52 week range is A$4.32 to A$6.96.
- PRU returned +39.3% over the year to Sep 28, 2026 and +433.1% over five years.
- Over ten years PRU returned +1,233%, +29.6% a year compounded.
- PRU's deepest drawdown was -94.8% from Sep 9, 2011 to Dec 14, 2014.
- DataCedar holds 5,572 daily sessions of PRU history from Sep 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PRU price chart, 2004 to 2026
PRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +27.1% |
| 6 months | +32.5% |
| Year to date | +16.3% |
| 1 year | +39.3% |
| 3 years | +319.9% |
| 5 years | +433.1% |
| 10 years | +1,233% |
| Since Sep 21, 2004 | +3,548% |
| Compound annual growth, 22.0 years | +17.7% |
PRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.84 on Sep 23, 2026
- All time low close
- A$0.1151 on Apr 5, 2005
- 52 week high
- A$6.96 on Sep 23, 2026
- 52 week low
- A$4.32 on Nov 4, 2025
- Deepest drawdown
- -94.8% from Sep 9, 2011 to Dec 14, 2014, recovered May 21, 2025
- Best single session
- +48.0% on Nov 24, 2008
- Worst single session
- -34.9% on Dec 15, 2016
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 36.5×
- Best calendar year
- 2009, +206%
- Worst calendar year
- 2013, -88%
PRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 21, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.39 | A$6.96 | A$4.37 | A$6.46 | +16.3% | 852.8M | 188 |
| 2025 | A$2.48 | A$5.72 | A$2.45 | A$5.56 | +125.5% | 1.3B | 253 |
| 2024 | A$1.74 | A$2.88 | A$1.46 | A$2.46 | +42.0% | 1.1B | 254 |
| 2023 | A$1.96 | A$2.32 | A$1.41 | A$1.74 | -10.6% | 1.2B | 252 |
| 2022 | A$1.48 | A$2.17 | A$1.23 | A$1.94 | +32.2% | 1.3B | 251 |
| 2021 | A$1.18 | A$1.66 | A$0.9514 | A$1.47 | +25.8% | 1.3B | 254 |
| 2020 | A$1.02 | A$1.49 | A$0.5655 | A$1.17 | +12.1% | 2.3B | 255 |
| 2019 | A$0.3860 | A$1.04 | A$0.3186 | A$1.04 | +176.2% | 1.6B | 253 |
| 2018 | A$0.3366 | A$0.4578 | A$0.2935 | A$0.3770 | +12.0% | 856.3M | 253 |
| 2017 | A$0.3007 | A$0.4084 | A$0.2423 | A$0.3366 | +11.9% | 1.4B | 252 |
| 2016 | A$0.2887 | A$0.6283 | A$0.2398 | A$0.3007 | +4.2% | 1.5B | 253 |
| 2015 | A$0.2220 | A$0.4485 | A$0.2087 | A$0.2887 | +25.0% | 915.2M | 255 |
| 2014 | A$0.2176 | A$0.4841 | A$0.1732 | A$0.2309 | +6.1% | 1.2B | 253 |
| 2013 | A$1.90 | A$2.00 | A$0.1865 | A$0.2176 | -88.3% | 1.2B | 253 |
| 2012 | A$2.18 | A$2.71 | A$1.80 | A$1.87 | -12.5% | 484.8M | 253 |
| 2011 | A$3.04 | A$3.60 | A$2.03 | A$2.13 | -29.0% | 529.2M | 248 |
| 2010 | A$1.58 | A$3.15 | A$1.31 | A$3.00 | +91.0% | 438.8M | 253 |
| 2009 | A$0.5046 | A$1.64 | A$0.3718 | A$1.57 | +206.2% | 196.8M | 254 |
| 2008 | A$1.13 | A$1.36 | A$0.1771 | A$0.5135 | -57.4% | 83.5M | 254 |
| 2007 | A$0.4427 | A$1.42 | A$0.3541 | A$1.20 | +172.0% | 79.4M | 253 |
| 2006 | A$0.3541 | A$0.5666 | A$0.2877 | A$0.4427 | +25.0% | 54.1M | 252 |
| 2005 | A$0.1510 | A$0.3541 | A$0.1151 | A$0.3541 | +134.5% | 26.9M | 252 |
| 2004 | A$0.1771 | A$0.1771 | A$0.1372 | A$0.1510 | n/a | 4.9M | 74 |
PRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$6.46 | +1.0% |
| August 2026 | A$6.39 | +33.6% |
| July 2026 | A$4.79 | +1.0% |
| June 2026 | A$4.74 | -7.2% |
| May 2026 | A$5.10 | -4.8% |
| April 2026 | A$5.36 | 0.0% |
| March 2026 | A$5.36 | -8.7% |
| February 2026 | A$5.87 | +1.7% |
| January 2026 | A$5.77 | +3.9% |
| December 2025 | A$5.56 | +0.7% |
| November 2025 | A$5.52 | +15.8% |
| October 2025 | A$4.76 | -0.6% |
About the PRU data
Daily bars. 5,572 sessions from Sep 21, 2004 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PRU share price history
