Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 6.48
-0.25 (-3.71%)
Aug 31, 2026, 4:16 PM AEST
Perseus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.55 | 6.57 | 6.33 | 6.48 | 6.48 | -3.71% | 5,865,744 |
| Aug 28, 2026 | 6.69 | 6.79 | 6.64 | 6.73 | 6.73 | - | 3,275,707 |
| Aug 27, 2026 | 6.57 | 6.75 | 6.54 | 6.73 | 6.73 | 0.30% | 5,920,069 |
| Aug 26, 2026 | 6.34 | 6.80 | 6.25 | 6.71 | 6.71 | 9.46% | 5,898,020 |
| Aug 25, 2026 | 6.21 | 6.27 | 6.13 | 6.13 | 6.13 | -1.45% | 4,037,710 |
| Aug 24, 2026 | 6.16 | 6.22 | 6.04 | 6.22 | 6.22 | 1.80% | 3,546,282 |
| Aug 21, 2026 | 6.15 | 6.20 | 6.02 | 6.11 | 6.11 | -0.33% | 6,497,634 |
| Aug 20, 2026 | 5.90 | 6.22 | 5.90 | 6.13 | 6.13 | 8.88% | 5,360,148 |
| Aug 19, 2026 | 5.45 | 5.64 | 5.39 | 5.63 | 5.63 | 1.08% | 6,001,086 |
| Aug 18, 2026 | 5.62 | 5.66 | 5.52 | 5.57 | 5.57 | -1.59% | 2,452,175 |
| Aug 17, 2026 | 5.59 | 5.66 | 5.55 | 5.66 | 5.66 | 2.91% | 3,999,551 |
| Aug 14, 2026 | 5.51 | 5.54 | 5.43 | 5.50 | 5.50 | -2.14% | 2,960,550 |
| Aug 13, 2026 | 5.59 | 5.68 | 5.58 | 5.62 | 5.62 | 0.18% | 4,862,061 |
| Aug 12, 2026 | 5.60 | 5.71 | 5.57 | 5.61 | 5.61 | -0.53% | 3,876,423 |
| Aug 11, 2026 | 5.60 | 5.73 | 5.57 | 5.64 | 5.64 | 0.71% | 4,218,438 |
| Aug 10, 2026 | 5.56 | 5.63 | 5.49 | 5.60 | 5.60 | 2.94% | 4,510,815 |
| Aug 7, 2026 | 5.28 | 5.44 | 5.21 | 5.44 | 5.44 | 3.62% | 4,693,667 |
| Aug 6, 2026 | 5.35 | 5.44 | 5.22 | 5.25 | 5.25 | 1.55% | 7,623,913 |
| Aug 5, 2026 | 4.95 | 5.18 | 4.93 | 5.17 | 5.17 | 5.51% | 3,917,402 |
| Aug 4, 2026 | 4.85 | 4.94 | 4.80 | 4.90 | 4.90 | 1.24% | 3,772,958 |
| Aug 3, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.84 | -0.21% | 2,351,920 |
| Jul 31, 2026 | 5.00 | 5.03 | 4.85 | 4.85 | 4.85 | -0.21% | 3,852,802 |
| Jul 30, 2026 | 5.02 | 5.07 | 4.80 | 4.86 | 4.86 | -1.82% | 2,674,069 |
| Jul 29, 2026 | 4.87 | 4.95 | 4.86 | 4.95 | 4.95 | 1.43% | 2,669,041 |
| Jul 28, 2026 | 4.92 | 4.94 | 4.82 | 4.88 | 4.88 | -1.81% | 2,381,281 |
| Jul 27, 2026 | 4.91 | 4.97 | 4.89 | 4.97 | 4.97 | 4.41% | 1,864,365 |
| Jul 24, 2026 | 4.91 | 4.97 | 4.70 | 4.76 | 4.76 | -5.56% | 2,724,088 |
| Jul 23, 2026 | 5.03 | 5.10 | 4.99 | 5.04 | 5.04 | 1.82% | 3,324,334 |
| Jul 22, 2026 | 4.89 | 5.00 | 4.83 | 4.95 | 4.95 | 3.34% | 3,149,987 |
| Jul 21, 2026 | 4.67 | 4.79 | 4.64 | 4.79 | 4.79 | 3.23% | 3,336,711 |
| Jul 20, 2026 | 4.68 | 4.71 | 4.57 | 4.64 | 4.64 | -0.22% | 5,941,186 |
| Jul 17, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.65 | -3.12% | 2,544,779 |
| Jul 16, 2026 | 4.82 | 4.85 | 4.75 | 4.80 | 4.80 | -0.41% | 3,668,016 |
| Jul 15, 2026 | 4.81 | 4.87 | 4.78 | 4.82 | 4.82 | -0.62% | 3,737,413 |
| Jul 14, 2026 | 4.83 | 4.85 | 4.67 | 4.85 | 4.85 | 0.21% | 3,875,898 |
| Jul 13, 2026 | 4.89 | 4.91 | 4.81 | 4.84 | 4.84 | -2.02% | 2,731,749 |
| Jul 10, 2026 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | 2.07% | 3,715,023 |
| Jul 9, 2026 | 4.83 | 4.90 | 4.76 | 4.84 | 4.84 | -1.43% | 3,659,086 |
| Jul 8, 2026 | 4.88 | 4.93 | 4.78 | 4.91 | 4.91 | -1.21% | 4,486,715 |
| Jul 7, 2026 | 5.09 | 5.12 | 4.97 | 4.97 | 4.97 | -3.87% | 3,127,447 |
| Jul 6, 2026 | 5.20 | 5.23 | 5.11 | 5.17 | 5.17 | -0.96% | 3,611,523 |
| Jul 3, 2026 | 5.04 | 5.27 | 5.00 | 5.22 | 5.22 | 7.19% | 4,070,004 |
| Jul 2, 2026 | 4.84 | 4.91 | 4.76 | 4.87 | 4.87 | 1.46% | 5,744,792 |
| Jul 1, 2026 | 4.84 | 4.84 | 4.68 | 4.80 | 4.80 | - | 3,577,458 |
| Jun 30, 2026 | 5.12 | 5.13 | 4.80 | 4.80 | 4.80 | -6.98% | 6,461,533 |
| Jun 29, 2026 | 5.28 | 5.30 | 5.10 | 5.16 | 5.16 | 0.19% | 3,801,337 |
| Jun 26, 2026 | 5.06 | 5.16 | 5.02 | 5.15 | 5.15 | 3.62% | 3,890,546 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.94 | 4.97 | 4.97 | -4.05% | 4,001,807 |
| Jun 24, 2026 | 5.25 | 5.28 | 5.14 | 5.18 | 5.18 | -2.26% | 4,738,891 |
| Jun 23, 2026 | 5.50 | 5.51 | 5.28 | 5.30 | 5.30 | -2.39% | 3,142,784 |