Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 6.59
+0.17 (2.65%)
Sep 18, 2026, 4:15 PM AEST
Perseus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.55 | 6.69 | 6.50 | 6.59 | 6.59 | 2.65% | 12,970,770 |
| Sep 17, 2026 | 6.44 | 6.45 | 6.29 | 6.42 | 6.42 | -0.93% | 7,922,343 |
| Sep 16, 2026 | 6.33 | 6.48 | 6.25 | 6.48 | 6.48 | 2.21% | 5,965,840 |
| Sep 15, 2026 | 6.37 | 6.41 | 6.30 | 6.34 | 6.34 | -2.61% | 4,596,105 |
| Sep 14, 2026 | 6.54 | 6.54 | 6.42 | 6.51 | 6.51 | 1.56% | 3,615,435 |
| Sep 11, 2026 | 6.32 | 6.43 | 6.30 | 6.41 | 6.41 | -1.99% | 2,760,412 |
| Sep 10, 2026 | 6.56 | 6.63 | 6.46 | 6.54 | 6.54 | 0.31% | 3,470,985 |
| Sep 9, 2026 | 6.57 | 6.58 | 6.44 | 6.52 | 6.52 | -1.21% | 3,046,893 |
| Sep 8, 2026 | 6.72 | 6.72 | 6.56 | 6.60 | 6.60 | -1.05% | 3,133,322 |
| Sep 7, 2026 | 6.67 | 6.70 | 6.58 | 6.67 | 6.67 | -0.15% | 3,308,974 |
| Sep 4, 2026 | 6.77 | 6.82 | 6.70 | 6.77 | 6.68 | 1.96% | 5,766,409 |
| Sep 3, 2026 | 6.55 | 6.72 | 6.51 | 6.64 | 6.55 | 3.27% | 3,594,643 |
| Sep 2, 2026 | 6.40 | 6.49 | 6.31 | 6.43 | 6.34 | -2.72% | 6,002,018 |
| Sep 1, 2026 | 6.46 | 6.64 | 6.44 | 6.61 | 6.52 | 2.01% | 6,132,929 |
| Aug 31, 2026 | 6.55 | 6.57 | 6.33 | 6.48 | 6.39 | -3.71% | 5,968,595 |
| Aug 28, 2026 | 6.69 | 6.79 | 6.64 | 6.73 | 6.64 | - | 3,275,707 |
| Aug 27, 2026 | 6.57 | 6.75 | 6.54 | 6.73 | 6.64 | 0.30% | 6,538,542 |
| Aug 26, 2026 | 6.34 | 6.80 | 6.25 | 6.71 | 6.62 | 9.46% | 5,898,020 |
| Aug 25, 2026 | 6.21 | 6.27 | 6.13 | 6.13 | 6.05 | -1.45% | 4,037,710 |
| Aug 24, 2026 | 6.16 | 6.22 | 6.04 | 6.22 | 6.14 | 1.80% | 3,546,282 |
| Aug 21, 2026 | 6.15 | 6.20 | 6.02 | 6.11 | 6.03 | -0.33% | 6,518,500 |
| Aug 20, 2026 | 5.90 | 6.22 | 5.90 | 6.13 | 6.05 | 8.88% | 5,360,490 |
| Aug 19, 2026 | 5.45 | 5.64 | 5.39 | 5.63 | 5.56 | 1.08% | 6,001,086 |
| Aug 18, 2026 | 5.62 | 5.66 | 5.52 | 5.57 | 5.50 | -1.59% | 2,453,166 |
| Aug 17, 2026 | 5.59 | 5.66 | 5.55 | 5.66 | 5.58 | 2.91% | 4,016,963 |
| Aug 14, 2026 | 5.51 | 5.54 | 5.43 | 5.50 | 5.43 | -2.14% | 2,975,523 |
| Aug 13, 2026 | 5.59 | 5.68 | 5.58 | 5.62 | 5.55 | 0.18% | 4,917,471 |
| Aug 12, 2026 | 5.60 | 5.71 | 5.57 | 5.61 | 5.54 | -0.53% | 3,876,423 |
| Aug 11, 2026 | 5.60 | 5.73 | 5.57 | 5.64 | 5.57 | 0.71% | 4,218,438 |
| Aug 10, 2026 | 5.56 | 5.63 | 5.49 | 5.60 | 5.53 | 2.94% | 4,510,815 |
| Aug 7, 2026 | 5.28 | 5.44 | 5.21 | 5.44 | 5.37 | 3.62% | 4,693,667 |
| Aug 6, 2026 | 5.35 | 5.44 | 5.22 | 5.25 | 5.18 | 1.55% | 7,628,470 |
| Aug 5, 2026 | 4.95 | 5.18 | 4.93 | 5.17 | 5.10 | 5.51% | 3,917,402 |
| Aug 4, 2026 | 4.85 | 4.94 | 4.80 | 4.90 | 4.83 | 1.24% | 4,340,009 |
| Aug 3, 2026 | 4.80 | 4.84 | 4.75 | 4.84 | 4.78 | -0.21% | 2,351,920 |
| Jul 31, 2026 | 5.00 | 5.03 | 4.85 | 4.85 | 4.79 | -0.21% | 4,146,159 |
| Jul 30, 2026 | 5.02 | 5.07 | 4.80 | 4.86 | 4.80 | -1.82% | 2,674,069 |
| Jul 29, 2026 | 4.87 | 4.95 | 4.86 | 4.95 | 4.88 | 1.43% | 2,669,041 |
| Jul 28, 2026 | 4.92 | 4.94 | 4.82 | 4.88 | 4.82 | -1.81% | 2,392,451 |
| Jul 27, 2026 | 4.91 | 4.97 | 4.89 | 4.97 | 4.90 | 4.41% | 1,864,365 |
| Jul 24, 2026 | 4.91 | 4.97 | 4.70 | 4.76 | 4.70 | -5.56% | 3,398,428 |
| Jul 23, 2026 | 5.03 | 5.10 | 4.99 | 5.04 | 4.97 | 1.82% | 3,324,334 |
| Jul 22, 2026 | 4.89 | 5.00 | 4.83 | 4.95 | 4.88 | 3.34% | 3,182,301 |
| Jul 21, 2026 | 4.67 | 4.79 | 4.64 | 4.79 | 4.73 | 3.23% | 3,336,711 |
| Jul 20, 2026 | 4.68 | 4.71 | 4.57 | 4.64 | 4.58 | -0.22% | 5,941,186 |
| Jul 17, 2026 | 4.70 | 4.73 | 4.64 | 4.65 | 4.59 | -3.13% | 2,544,779 |
| Jul 16, 2026 | 4.82 | 4.85 | 4.75 | 4.80 | 4.74 | -0.41% | 3,668,016 |
| Jul 15, 2026 | 4.81 | 4.87 | 4.78 | 4.82 | 4.76 | -0.62% | 3,737,413 |
| Jul 14, 2026 | 4.83 | 4.85 | 4.67 | 4.85 | 4.79 | 0.21% | 3,892,143 |
| Jul 13, 2026 | 4.89 | 4.91 | 4.81 | 4.84 | 4.78 | -2.02% | 3,098,117 |