Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 5.37
-0.16 (-2.89%)
May 18, 2026, 4:11 PM AEST
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5.42 | 5.64 | 5.42 | 5.62 | 5.62 | -0.35% | 2,447,153 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | 0.89% | 3,332,916 |
| Apr 14, 2026 | 5.58 | 5.68 | 5.51 | 5.59 | 5.59 | 0.18% | 2,334,330 |
| Apr 13, 2026 | 5.58 | 5.63 | 5.48 | 5.58 | 5.58 | -1.59% | 3,476,697 |
| Apr 10, 2026 | 5.69 | 5.70 | 5.55 | 5.67 | 5.67 | 1.43% | 2,723,053 |
| Apr 9, 2026 | 5.49 | 5.62 | 5.40 | 5.59 | 5.59 | -1.24% | 2,729,842 |
| Apr 8, 2026 | 5.60 | 5.71 | 5.56 | 5.66 | 5.66 | 5.20% | 3,297,670 |
| Apr 7, 2026 | 5.39 | 5.47 | 5.32 | 5.38 | 5.38 | 1.89% | 2,643,858 |
| Apr 2, 2026 | 5.59 | 5.61 | 5.28 | 5.28 | 5.28 | -2.76% | 4,650,689 |
| Apr 1, 2026 | 5.40 | 5.46 | 5.21 | 5.43 | 5.43 | 5.44% | 3,717,398 |
| Mar 31, 2026 | 4.99 | 5.21 | 4.90 | 5.15 | 5.15 | 3.21% | 3,792,243 |
| Mar 30, 2026 | 4.97 | 5.07 | 4.90 | 4.99 | 4.99 | 1.01% | 7,113,507 |
| Mar 27, 2026 | 4.81 | 4.95 | 4.79 | 4.94 | 4.94 | -1.59% | 5,649,203 |
| Mar 26, 2026 | 4.93 | 5.05 | 4.90 | 5.02 | 5.02 | - | 4,601,886 |
| Mar 25, 2026 | 4.86 | 5.02 | 4.84 | 5.02 | 5.02 | 6.58% | 5,838,714 |
| Mar 24, 2026 | 4.77 | 4.79 | 4.58 | 4.71 | 4.71 | 3.29% | 4,793,404 |
| Mar 23, 2026 | 4.56 | 4.67 | 4.50 | 4.56 | 4.56 | -5.20% | 6,114,341 |
| Mar 20, 2026 | 4.66 | 4.81 | 4.60 | 4.81 | 4.81 | 1.05% | 28,789,650 |
| Mar 19, 2026 | 4.90 | 4.93 | 4.67 | 4.76 | 4.76 | -8.11% | 8,738,042 |
| Mar 18, 2026 | 5.15 | 5.20 | 5.04 | 5.18 | 5.18 | -0.77% | 6,165,436 |
| Mar 17, 2026 | 5.21 | 5.23 | 5.08 | 5.22 | 5.22 | 1.75% | 5,007,835 |
| Mar 16, 2026 | 5.05 | 5.19 | 4.97 | 5.13 | 5.13 | -2.84% | 7,560,650 |
| Mar 13, 2026 | 5.39 | 5.39 | 5.26 | 5.28 | 5.28 | -2.04% | 8,740,325 |
| Mar 12, 2026 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | -2.00% | 4,337,651 |
| Mar 11, 2026 | 5.52 | 5.56 | 5.46 | 5.50 | 5.50 | - | 3,366,366 |
| Mar 10, 2026 | 5.45 | 5.53 | 5.41 | 5.50 | 5.50 | 2.04% | 4,055,212 |
| Mar 9, 2026 | 5.57 | 5.63 | 5.28 | 5.39 | 5.39 | -3.41% | 4,032,952 |
| Mar 6, 2026 | 5.65 | 5.69 | 5.57 | 5.58 | 5.58 | -3.46% | 4,858,722 |