Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 5.15
+0.18 (3.62%)
Jun 26, 2026, 4:11 PM AEST
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.06 | 5.16 | 5.02 | 5.15 | - | 3.62% | 2,217,298 |
| 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 |
| Jun 22, 2026 | 5.41 | 5.59 | 5.40 | 5.43 | 5.43 | -0.37% | 2,802,750 |
| Jun 19, 2026 | 5.43 | 5.52 | 5.39 | 5.45 | 5.45 | -1.62% | 13,353,690 |
| Jun 18, 2026 | 5.53 | 5.59 | 5.48 | 5.54 | 5.54 | -1.60% | 3,403,341 |
| Jun 17, 2026 | 5.52 | 5.63 | 5.48 | 5.63 | 5.63 | 4.45% | 3,295,835 |
| Jun 16, 2026 | 5.26 | 5.41 | 5.26 | 5.39 | 5.39 | 1.51% | 3,623,170 |
| Jun 15, 2026 | 5.12 | 5.36 | 5.05 | 5.31 | 5.31 | 8.81% | 4,937,546 |
| Jun 12, 2026 | 4.84 | 4.89 | 4.80 | 4.88 | 4.88 | 4.72% | 5,418,094 |
| Jun 11, 2026 | 4.49 | 4.66 | 4.44 | 4.66 | 4.66 | -0.21% | 3,951,720 |
| Jun 10, 2026 | 4.66 | 4.80 | 4.62 | 4.67 | 4.67 | -2.71% | 6,167,755 |
| Jun 9, 2026 | 4.51 | 4.80 | 4.43 | 4.80 | 4.80 | -4.19% | 8,622,151 |
| Jun 5, 2026 | 5.11 | 5.11 | 4.99 | 5.01 | 5.01 | -1.18% | 1,889,250 |
| Jun 4, 2026 | 5.14 | 5.14 | 5.00 | 5.07 | 5.07 | -1.36% | 5,245,429 |
| Jun 3, 2026 | 5.12 | 5.20 | 5.11 | 5.14 | 5.14 | -0.96% | 2,908,215 |
| Jun 2, 2026 | 5.10 | 5.19 | 5.01 | 5.19 | 5.19 | 0.19% | 3,795,814 |
| Jun 1, 2026 | 5.23 | 5.24 | 5.14 | 5.18 | 5.18 | 0.19% | 2,358,549 |
| May 29, 2026 | 5.14 | 5.19 | 5.09 | 5.17 | 5.17 | 6.38% | 4,134,832 |
| May 28, 2026 | 5.21 | 5.28 | 4.81 | 4.86 | 4.86 | -9.67% | 4,517,426 |
| May 27, 2026 | 5.43 | 5.46 | 5.38 | 5.38 | 5.38 | - | 3,351,336 |
| May 26, 2026 | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | -0.55% | 1,923,866 |
| May 25, 2026 | 5.32 | 5.45 | 5.32 | 5.41 | 5.41 | 3.24% | 2,007,575 |
| May 22, 2026 | 5.25 | 5.33 | 5.18 | 5.24 | 5.24 | -0.19% | 3,948,083 |
| May 21, 2026 | 5.35 | 5.45 | 5.24 | 5.25 | 5.25 | 1.94% | 3,483,684 |
| May 20, 2026 | 5.33 | 5.34 | 5.14 | 5.15 | 5.15 | -4.28% | 4,816,388 |
| May 19, 2026 | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | 0.19% | 2,387,643 |
| May 18, 2026 | 5.44 | 5.51 | 5.32 | 5.37 | 5.37 | -2.89% | 3,222,413 |
| May 15, 2026 | 5.60 | 5.65 | 5.49 | 5.53 | 5.53 | -1.95% | 3,890,433 |
| May 14, 2026 | 5.65 | 5.66 | 5.58 | 5.64 | 5.64 | -0.18% | 3,068,671 |
| May 13, 2026 | 5.52 | 5.67 | 5.50 | 5.65 | 5.65 | 2.17% | 3,184,843 |
| May 12, 2026 | 5.60 | 5.67 | 5.52 | 5.53 | 5.53 | 1.10% | 3,402,490 |
| May 11, 2026 | 5.52 | 5.59 | 5.47 | 5.47 | 5.47 | -0.91% | 3,436,143 |
| May 8, 2026 | 5.48 | 5.60 | 5.47 | 5.52 | 5.52 | -0.90% | 3,379,155 |
| May 7, 2026 | 5.60 | 5.61 | 5.50 | 5.57 | 5.57 | 2.58% | 8,129,406 |
| May 6, 2026 | 5.38 | 5.43 | 5.21 | 5.43 | 5.43 | 1.12% | 4,082,026 |
| May 5, 2026 | 5.35 | 5.41 | 5.31 | 5.37 | 5.37 | -1.29% | 2,461,031 |
| May 4, 2026 | 5.37 | 5.47 | 5.34 | 5.44 | 5.44 | 0.74% | 1,840,436 |
| May 1, 2026 | 5.53 | 5.61 | 5.39 | 5.40 | 5.40 | -0.55% | 3,198,771 |
| Apr 30, 2026 | 5.48 | 5.52 | 5.43 | 5.43 | 5.43 | -2.86% | 7,313,069 |
| Apr 29, 2026 | 5.42 | 5.65 | 5.41 | 5.59 | 5.59 | 1.45% | 5,507,437 |
| Apr 28, 2026 | 5.49 | 5.58 | 5.47 | 5.51 | 5.51 | -1.43% | 4,347,630 |
| Apr 27, 2026 | 5.54 | 5.63 | 5.53 | 5.59 | 5.59 | 0.54% | 1,612,869 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.49 | 5.56 | 5.56 | -0.36% | 3,215,710 |
| Apr 23, 2026 | 5.64 | 5.64 | 5.46 | 5.58 | 5.58 | -0.18% | 2,727,081 |
| Apr 22, 2026 | 5.49 | 5.60 | 5.45 | 5.59 | 5.59 | -0.89% | 3,301,621 |
| Apr 21, 2026 | 5.64 | 5.66 | 5.55 | 5.64 | 5.64 | -0.53% | 2,627,935 |
| Apr 20, 2026 | 5.59 | 5.69 | 5.50 | 5.67 | 5.67 | 1.07% | 1,940,266 |
| Apr 17, 2026 | 5.47 | 5.61 | 5.47 | 5.61 | 5.61 | -0.18% | 3,107,004 |