Perseus Mining Limited (ASX:PRU)
Australia · Delayed Price · Currency is AUD 5.69
+0.09 (1.61%)
Aug 11, 2026, 12:59 PM AEST
Perseus Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.60 | 5.68 | 5.57 | 5.66 | - | 1.07% | 353,113 |
| 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 |
| 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 |