Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 5.82
-0.07 (-1.27%)
Oct 30, 2026, 4:10 PM AEDT
Perseus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | 5.82 | -1.36% | 4,226,917 |
| Oct 29, 2026 | 5.90 | 5.99 | 5.87 | 5.90 | 5.90 | 0.17% | 4,529,265 |
| Oct 28, 2026 | 5.69 | 5.96 | 5.69 | 5.89 | 5.89 | 8.67% | 4,342,961 |
| Oct 27, 2026 | 5.58 | 5.58 | 5.31 | 5.42 | 5.42 | -3.04% | 5,423,179 |
| Oct 26, 2026 | 5.43 | 5.59 | 5.41 | 5.59 | 5.59 | 3.33% | 4,621,432 |
| Oct 23, 2026 | 5.64 | 5.64 | 5.31 | 5.41 | 5.41 | -6.40% | 3,994,929 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.76 | 5.78 | 5.78 | -2.36% | 3,209,066 |
| Oct 21, 2026 | 6.00 | 6.06 | 5.92 | 5.92 | 5.92 | -2.31% | 4,837,262 |
| Oct 20, 2026 | 6.06 | 6.07 | 5.92 | 6.06 | 6.06 | -1.30% | 3,592,579 |
| Oct 19, 2026 | 6.28 | 6.32 | 6.13 | 6.14 | 6.14 | -1.76% | 2,882,478 |
| Oct 16, 2026 | 6.16 | 6.32 | 6.14 | 6.25 | 6.25 | 4.17% | 4,710,298 |
| Oct 15, 2026 | 6.10 | 6.15 | 5.98 | 6.00 | 6.00 | -2.91% | 5,131,074 |
| Oct 14, 2026 | 6.27 | 6.33 | 6.18 | 6.18 | 6.18 | -2.37% | 4,291,821 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.20 | 6.33 | 6.33 | -1.40% | 3,007,383 |
| Oct 12, 2026 | 6.43 | 6.54 | 6.38 | 6.42 | 6.42 | 0.63% | 3,867,930 |
| Oct 9, 2026 | 6.24 | 6.38 | 6.16 | 6.38 | 6.38 | 2.41% | 2,889,324 |
| Oct 8, 2026 | 6.20 | 6.27 | 6.17 | 6.23 | 6.23 | -0.64% | 3,580,691 |
| Oct 7, 2026 | 6.19 | 6.34 | 6.18 | 6.27 | 6.27 | 1.46% | 4,005,270 |
| Oct 6, 2026 | 6.27 | 6.27 | 6.17 | 6.18 | 6.18 | -0.96% | 3,351,855 |
| Oct 5, 2026 | 6.37 | 6.40 | 6.17 | 6.24 | 6.24 | -2.50% | 2,281,076 |
| Oct 2, 2026 | 6.32 | 6.42 | 6.32 | 6.40 | 6.40 | -0.31% | 4,391,836 |
| Oct 1, 2026 | 6.38 | 6.45 | 6.34 | 6.42 | 6.42 | -0.77% | 3,122,760 |
| Sep 30, 2026 | 6.54 | 6.61 | 6.44 | 6.47 | 6.47 | -0.77% | 5,888,996 |
| Sep 29, 2026 | 6.38 | 6.52 | 6.36 | 6.52 | 6.52 | 0.93% | 4,005,763 |
| Sep 28, 2026 | 6.63 | 6.71 | 6.44 | 6.46 | 6.46 | -2.56% | 4,631,264 |
| Sep 25, 2026 | 6.52 | 6.67 | 6.52 | 6.63 | 6.63 | -0.15% | 3,500,000 |
| Sep 24, 2026 | 6.64 | 6.71 | 6.60 | 6.64 | 6.64 | -2.92% | 3,951,417 |
| Sep 23, 2026 | 6.83 | 6.96 | 6.83 | 6.84 | 6.84 | 2.70% | 3,969,329 |
| Sep 22, 2026 | 6.65 | 6.74 | 6.64 | 6.66 | 6.66 | 0.60% | 4,266,112 |
| Sep 21, 2026 | 6.47 | 6.67 | 6.44 | 6.62 | 6.62 | 0.46% | 2,685,307 |
| 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 |