Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 3.260
-0.010 (-0.31%)
Aug 1, 2025, 4:17 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.25 | 3.29 | 3.20 | 3.27 | - | - | 5,572,563 |
| 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 |
| Jun 20, 2025 | 3.56 | 3.61 | 3.52 | 3.54 | 3.54 | -0.56% | 31,591,384 |
| Jun 19, 2025 | 3.55 | 3.60 | 3.50 | 3.56 | 3.56 | -3.78% | 9,225,522 |
| Jun 18, 2025 | 3.78 | 3.81 | 3.67 | 3.70 | 3.70 | -3.14% | 10,535,469 |
| Jun 17, 2025 | 3.78 | 3.87 | 3.78 | 3.82 | 3.82 | 1.33% | 6,029,379 |
| Jun 16, 2025 | 3.98 | 3.98 | 3.76 | 3.77 | 3.77 | -2.33% | 5,424,808 |
| Jun 13, 2025 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 2.66% | 4,275,164 |
| Jun 12, 2025 | 3.62 | 3.80 | 3.62 | 3.76 | 3.76 | 3.87% | 16,735,085 |
| Jun 11, 2025 | 3.68 | 3.73 | 3.58 | 3.62 | 3.62 | -5.97% | 6,823,282 |
| Jun 10, 2025 | 3.77 | 3.86 | 3.75 | 3.85 | 3.85 | -2.04% | 6,275,208 |
| Jun 6, 2025 | 3.95 | 4.00 | 3.89 | 3.93 | 3.93 | -0.25% | 3,971,820 |
| Jun 5, 2025 | 4.08 | 4.08 | 3.92 | 3.94 | 3.94 | -0.51% | 3,925,440 |
| Jun 4, 2025 | 3.95 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 4,183,957 |
| Jun 3, 2025 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | 3.09% | 5,773,234 |
| Jun 2, 2025 | 3.90 | 3.94 | 3.87 | 3.88 | 3.88 | -0.26% | 3,079,585 |
| May 30, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 1.83% | 6,563,609 |
| May 29, 2025 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 0.53% | 3,491,782 |
| May 28, 2025 | 3.78 | 3.86 | 3.77 | 3.80 | 3.80 | 1.06% | 4,515,004 |
| May 27, 2025 | 3.77 | 3.82 | 3.76 | 3.76 | 3.76 | -0.79% | 3,286,566 |
| May 26, 2025 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | 1.07% | 3,645,388 |
| May 23, 2025 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | - | 5,286,386 |