Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 3.230
+0.070 (2.22%)
Aug 15, 2025, 4:00 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 2.22% | 7,677 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -2.47% | 4,000 |
| Aug 13, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.93% | 10,816 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.21 | 1.90% | 4,700 |
| Aug 11, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.15 | -1.25% | 7,900 |
| Aug 8, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | 0.95% | 21,000 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | 0.96% | 12,500 |
| Aug 6, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 0.97% | 12,300 |
| Aug 5, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 4.03% | 31,832 |
| Aug 1, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 2.41% | 5,200 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 8,317 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.94 | 2.95 | 2.95 | -4.53% | 22,500 |
| Jul 29, 2025 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 9,120 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -4.09% | 36,600 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.15 | 3.18 | 3.18 | -1.85% | 5,700 |
| Jul 24, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | -0.61% | 3,411 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 6,700 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 4.40% | 109,031 |
| Jul 21, 2025 | 3.11 | 3.21 | 3.11 | 3.18 | 3.18 | -0.63% | 9,146 |
| Jul 18, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | - | 7,800 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | - | 2,716 |
| Jul 16, 2025 | 3.16 | 3.22 | 3.15 | 3.20 | 3.20 | 0.95% | 13,300 |
| Jul 15, 2025 | 3.22 | 3.22 | 3.14 | 3.17 | 3.17 | -1.25% | 15,726 |
| Jul 14, 2025 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | 0.31% | 19,144 |
| Jul 11, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.31% | 9,718 |
| Jul 10, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 2.88% | 9,331 |
| Jul 9, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | - | 3,600 |
| Jul 8, 2025 | 3.15 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 5,812 |
| Jul 7, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 13,000 |
| Jul 4, 2025 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | 0.66% | 2,700 |
| Jul 3, 2025 | 3.06 | 3.09 | 3.04 | 3.04 | 3.04 | -1.30% | 12,000 |
| Jul 2, 2025 | 3.09 | 3.14 | 3.07 | 3.08 | 3.08 | - | 61,300 |
| Jun 30, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 4.41% | 8,400 |
| Jun 27, 2025 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -2.64% | 53,237 |
| Jun 26, 2025 | 3.03 | 3.03 | 3.01 | 3.03 | 3.03 | - | 165,700 |
| Jun 25, 2025 | 3.07 | 3.09 | 3.00 | 3.03 | 3.03 | -1.94% | 36,400 |
| Jun 24, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | -1.59% | 4,816 |
| Jun 23, 2025 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.32% | 7,700 |
| Jun 20, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -1.88% | 17,700 |
| Jun 19, 2025 | 3.19 | 3.19 | 3.14 | 3.19 | 3.19 | -0.62% | 3,818 |
| Jun 18, 2025 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -4.18% | 17,424 |
| Jun 17, 2025 | 3.35 | 3.39 | 3.32 | 3.35 | 3.35 | 0.90% | 3,907 |
| Jun 16, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.48% | 7,502 |
| Jun 13, 2025 | 3.37 | 3.41 | 3.34 | 3.37 | 3.37 | 1.20% | 18,300 |
| Jun 12, 2025 | 3.24 | 3.38 | 3.24 | 3.33 | 3.33 | 3.42% | 5,900 |
| Jun 11, 2025 | 3.23 | 3.26 | 3.15 | 3.22 | 3.22 | -5.85% | 19,600 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -1.16% | 8,400 |
| Jun 9, 2025 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 2.06% | 31,930 |
| Jun 6, 2025 | 3.49 | 3.52 | 3.38 | 3.39 | 3.39 | -2.02% | 15,110 |
| Jun 5, 2025 | 3.56 | 3.56 | 3.43 | 3.46 | 3.46 | -1.14% | 30,800 |