Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 2.950
-0.080 (-2.64%)
Jun 27, 2025, 4:00 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.28% | 43,100 |
| Jun 3, 2025 | 3.56 | 3.56 | 3.50 | 3.51 | 3.51 | -2.77% | 25,048 |
| Jun 2, 2025 | 3.42 | 3.61 | 3.42 | 3.61 | 3.61 | 6.18% | 135,200 |
| May 30, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 16,131 |
| May 29, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 0.59% | 6,500 |
| May 28, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 2.42% | 11,949 |
| May 27, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -1.20% | 8,531 |
| May 26, 2025 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | - | 29,028 |
| May 23, 2025 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 36,900 |
| May 22, 2025 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | -0.91% | 12,500 |
| May 21, 2025 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 5.08% | 36,000 |
| May 20, 2025 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 5.70% | 31,600 |
| May 16, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 4,400 |
| May 15, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 3.09% | 14,839 |
| May 14, 2025 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -1.69% | 3,900 |
| May 13, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -4.82% | 28,100 |
| May 12, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | -4.01% | 17,800 |
| May 9, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.89% | 12,400 |
| May 8, 2025 | 3.19 | 3.29 | 3.18 | 3.18 | 3.18 | 0.95% | 11,414 |
| May 7, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -2.17% | 13,500 |
| May 6, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | 3.87% | 92,300 |
| May 5, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 4.03% | 26,036 |
| May 2, 2025 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 1.02% | 31,600 |
| May 1, 2025 | 2.94 | 2.95 | 2.89 | 2.95 | 2.95 | - | 8,305 |
| Apr 30, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | - | 23,201 |
| Apr 29, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 2,900 |
| Apr 28, 2025 | 2.96 | 2.96 | 2.86 | 2.95 | 2.95 | 1.03% | 18,900 |
| Apr 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -2.01% | 29,000 |
| Apr 24, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.76% | 3,001 |
| Apr 23, 2025 | 3.01 | 3.01 | 2.87 | 2.90 | 2.90 | -5.54% | 17,408 |
| Apr 22, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | - | 297,640 |
| Apr 21, 2025 | 3.09 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 9,424 |
| Apr 17, 2025 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -1.94% | 72,700 |