Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 3.780
-0.080 (-2.07%)
Aug 29, 2025, 4:10 PM AEST
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.88 | 3.89 | 3.74 | 3.78 | 3.78 | -2.07% | 4,212,058 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.80 | 3.86 | 3.86 | 1.05% | 7,101,609 |
| Aug 27, 2025 | 3.81 | 3.91 | 3.81 | 3.82 | 3.82 | 2.69% | 5,511,694 |
| Aug 26, 2025 | 3.70 | 3.76 | 3.66 | 3.72 | 3.72 | - | 4,104,007 |
| Aug 25, 2025 | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | 3.33% | 5,944,026 |
| Aug 22, 2025 | 3.63 | 3.66 | 3.59 | 3.60 | 3.60 | 0.28% | 4,274,715 |
| Aug 21, 2025 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | 1.70% | 3,198,651 |
| Aug 20, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | -1.12% | 5,075,717 |
| Aug 19, 2025 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 0.28% | 1,662,573 |
| Aug 18, 2025 | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -1.11% | 2,862,787 |
| Aug 15, 2025 | 3.57 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 3,017,015 |
| Aug 14, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -0.56% | 4,132,595 |
| Aug 13, 2025 | 3.56 | 3.59 | 3.53 | 3.58 | 3.58 | 1.42% | 3,797,099 |
| Aug 12, 2025 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | 0.28% | 4,412,502 |
| Aug 11, 2025 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 2,791,758 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.57 | 0.56% | 4,177,002 |
| Aug 7, 2025 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 1.43% | 3,979,453 |
| Aug 6, 2025 | 3.49 | 3.57 | 3.49 | 3.50 | 3.50 | 2.64% | 5,643,253 |
| Aug 5, 2025 | 3.44 | 3.44 | 3.37 | 3.41 | 3.41 | 1.79% | 4,421,786 |
| Aug 4, 2025 | 3.35 | 3.39 | 3.27 | 3.35 | 3.35 | 2.76% | 3,159,421 |
| Aug 1, 2025 | 3.25 | 3.30 | 3.20 | 3.26 | 3.26 | -0.31% | 3,519,517 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.23 | 3.27 | 3.27 | -2.97% | 5,495,484 |
| Jul 30, 2025 | 3.38 | 3.40 | 3.30 | 3.37 | 3.37 | -1.17% | 5,644,740 |
| Jul 29, 2025 | 3.30 | 3.42 | 3.23 | 3.41 | 3.41 | -2.01% | 4,412,789 |
| Jul 28, 2025 | 3.51 | 3.57 | 3.43 | 3.48 | 3.48 | -2.25% | 4,381,395 |
| Jul 25, 2025 | 3.63 | 3.65 | 3.56 | 3.56 | 3.56 | -2.47% | 3,122,196 |
| Jul 24, 2025 | 3.65 | 3.72 | 3.60 | 3.65 | 3.65 | -1.35% | 4,855,091 |
| Jul 23, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.70 | 0.82% | 4,354,844 |
| Jul 22, 2025 | 3.63 | 3.71 | 3.62 | 3.67 | 3.67 | 3.97% | 4,097,539 |
| Jul 21, 2025 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | -1.94% | 2,702,258 |
| Jul 18, 2025 | 3.56 | 3.63 | 3.56 | 3.60 | 3.60 | 0.84% | 2,569,464 |
| Jul 17, 2025 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -0.56% | 3,343,779 |
| Jul 16, 2025 | 3.61 | 3.65 | 3.54 | 3.59 | 3.59 | -1.64% | 4,170,892 |
| Jul 15, 2025 | 3.64 | 3.66 | 3.58 | 3.65 | 3.65 | 1.67% | 4,097,909 |
| Jul 14, 2025 | 3.62 | 3.68 | 3.57 | 3.59 | 3.59 | 1.41% | 3,536,169 |
| Jul 11, 2025 | 3.56 | 3.60 | 3.51 | 3.54 | 3.54 | -0.56% | 3,082,178 |
| Jul 10, 2025 | 3.53 | 3.60 | 3.48 | 3.56 | 3.56 | 3.19% | 3,910,473 |
| Jul 9, 2025 | 3.50 | 3.53 | 3.40 | 3.45 | 3.45 | -2.27% | 5,759,743 |
| Jul 8, 2025 | 3.48 | 3.57 | 3.48 | 3.53 | 3.53 | 2.32% | 4,944,265 |
| Jul 7, 2025 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | -0.58% | 2,214,767 |
| Jul 4, 2025 | 3.54 | 3.56 | 3.44 | 3.47 | 3.47 | -0.86% | 2,255,263 |
| Jul 3, 2025 | 3.47 | 3.52 | 3.41 | 3.50 | 3.50 | 0.57% | 2,940,790 |
| Jul 2, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | - | 3,483,197 |
| Jul 1, 2025 | 3.50 | 3.53 | 3.41 | 3.48 | 3.48 | 2.35% | 6,534,504 |
| Jun 30, 2025 | 3.35 | 3.44 | 3.34 | 3.40 | 3.40 | 1.19% | 4,274,138 |
| Jun 27, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -0.30% | 5,523,469 |
| Jun 26, 2025 | 3.39 | 3.40 | 3.32 | 3.37 | 3.37 | - | 6,444,713 |
| Jun 25, 2025 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | -3.44% | 8,850,314 |
| Jun 24, 2025 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | -0.29% | 7,788,470 |
| Jun 23, 2025 | 3.54 | 3.61 | 3.50 | 3.50 | 3.50 | -1.13% | 4,544,841 |