Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 5.73
+0.06 (1.06%)
At close: Dec 24, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 5.79 | 5.82 | 5.72 | 5.73 | 5.73 | 1.06% | 1,880,804 |
| Dec 23, 2025 | 5.70 | 5.77 | 5.62 | 5.67 | 5.67 | -1.56% | 4,192,755 |
| Dec 22, 2025 | 5.64 | 5.78 | 5.55 | 5.76 | 5.76 | 3.78% | 3,747,499 |
| Dec 19, 2025 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | -0.18% | 25,367,740 |
| Dec 18, 2025 | 5.55 | 5.62 | 5.49 | 5.56 | 5.56 | -0.36% | 4,190,678 |
| Dec 17, 2025 | 5.28 | 5.61 | 5.28 | 5.58 | 5.58 | 3.53% | 4,929,043 |
| Dec 16, 2025 | 5.56 | 5.57 | 5.36 | 5.39 | 5.39 | -0.19% | 6,561,729 |
| Dec 15, 2025 | 5.40 | 5.52 | 5.37 | 5.40 | 5.40 | -0.74% | 6,667,183 |
| Dec 12, 2025 | 5.46 | 5.52 | 5.40 | 5.44 | 5.44 | 3.62% | 4,276,172 |
| Dec 11, 2025 | 5.30 | 5.47 | 5.21 | 5.25 | 5.25 | -1.13% | 4,002,444 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.20 | 5.31 | 5.31 | 1.72% | 5,997,053 |
| Dec 9, 2025 | 5.22 | 5.29 | 5.17 | 5.22 | 5.22 | -1.51% | 6,196,380 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.29 | 5.30 | 5.30 | -2.21% | 5,129,774 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.37 | 5.42 | 5.42 | -0.55% | 3,725,046 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.35 | 5.45 | 5.45 | -1.98% | 3,689,098 |
| Dec 3, 2025 | 5.40 | 5.57 | 5.39 | 5.56 | 5.56 | -2.80% | 9,084,583 |
| Dec 2, 2025 | 5.59 | 5.78 | 5.56 | 5.72 | 5.72 | 1.42% | 5,044,069 |
| Dec 1, 2025 | 5.78 | 5.79 | 5.59 | 5.64 | 5.64 | -0.18% | 5,494,745 |
| Nov 28, 2025 | 5.58 | 5.67 | 5.56 | 5.65 | 5.65 | 1.07% | 4,217,991 |
| Nov 27, 2025 | 5.62 | 5.66 | 5.54 | 5.59 | 5.59 | 1.64% | 4,853,339 |
| Nov 26, 2025 | 5.31 | 5.51 | 5.31 | 5.50 | 5.50 | 1.48% | 4,386,375 |
| Nov 25, 2025 | 5.46 | 5.49 | 5.37 | 5.42 | 5.42 | 2.65% | 3,856,483 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.22 | 5.28 | 5.28 | 1.73% | 4,205,286 |
| Nov 21, 2025 | 5.21 | 5.27 | 5.15 | 5.19 | 5.19 | -3.89% | 3,927,679 |
| Nov 20, 2025 | 5.33 | 5.45 | 5.32 | 5.40 | 5.40 | 2.47% | 3,929,412 |
| Nov 19, 2025 | 5.24 | 5.35 | 5.22 | 5.27 | 5.27 | 2.33% | 2,954,549 |
| Nov 18, 2025 | 5.26 | 5.30 | 5.15 | 5.15 | 5.15 | -2.46% | 5,229,029 |
| Nov 17, 2025 | 5.31 | 5.33 | 5.19 | 5.28 | 5.28 | 0.96% | 3,244,006 |
| Nov 14, 2025 | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | -1.88% | 3,943,202 |
| Nov 13, 2025 | 5.41 | 5.42 | 5.29 | 5.33 | 5.33 | 1.91% | 4,575,263 |
| Nov 12, 2025 | 5.24 | 5.27 | 5.15 | 5.23 | 5.23 | 1.95% | 4,652,234 |
| Nov 11, 2025 | 5.23 | 5.27 | 5.13 | 5.13 | 5.13 | 2.19% | 5,156,349 |
| Nov 10, 2025 | 4.88 | 5.04 | 4.87 | 5.02 | 5.02 | 3.93% | 3,881,781 |
| Nov 7, 2025 | 4.80 | 4.89 | 4.72 | 4.83 | 4.83 | 1.05% | 4,065,750 |
| Nov 6, 2025 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | 2.36% | 5,025,665 |
| Nov 5, 2025 | 4.50 | 4.67 | 4.42 | 4.67 | 4.67 | -0.64% | 6,587,553 |
| Nov 4, 2025 | 4.78 | 4.79 | 4.70 | 4.70 | 4.70 | -1.88% | 2,737,176 |
| Nov 3, 2025 | 4.81 | 4.86 | 4.71 | 4.79 | 4.79 | -1.64% | 4,652,027 |
| Oct 31, 2025 | 4.85 | 4.90 | 4.81 | 4.87 | 4.87 | 3.62% | 5,135,833 |
| Oct 30, 2025 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | 0.43% | 3,957,490 |
| Oct 29, 2025 | 4.59 | 4.73 | 4.52 | 4.68 | 4.68 | 2.63% | 4,278,266 |
| Oct 28, 2025 | 4.58 | 4.61 | 4.48 | 4.56 | 4.56 | -3.59% | 8,531,952 |
| Oct 27, 2025 | 4.66 | 4.77 | 4.66 | 4.73 | 4.73 | - | 3,986,798 |
| Oct 24, 2025 | 4.72 | 4.77 | 4.70 | 4.73 | 4.73 | -0.63% | 4,149,694 |
| Oct 23, 2025 | 4.68 | 4.79 | 4.67 | 4.76 | 4.76 | 1.71% | 4,410,910 |
| Oct 22, 2025 | 4.78 | 4.84 | 4.57 | 4.68 | 4.68 | -8.59% | 9,243,591 |
| Oct 21, 2025 | 5.19 | 5.19 | 5.06 | 5.12 | 5.12 | 3.02% | 5,654,980 |
| Oct 20, 2025 | 4.98 | 5.01 | 4.85 | 4.97 | 4.97 | -3.87% | 7,415,922 |
| Oct 17, 2025 | 5.20 | 5.28 | 5.11 | 5.17 | 5.17 | 2.78% | 16,552,610 |
| Oct 16, 2025 | 4.98 | 5.07 | 4.93 | 5.03 | 5.03 | 2.03% | 4,366,118 |