Perseus Fintech S A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.62	0.67	0.62	0.67	0.67	-2.90%	2,425
May 25, 2026	0.69	0.69	0.63	0.69	0.69	0.73%	1,298
May 22, 2026	0.63	0.69	0.63	0.69	0.69	-2.14%	24
May 21, 2026	0.70	0.70	0.63	0.70	0.70	-2.10%	5,032
May 19, 2026	0.65	0.72	0.63	0.72	0.72	-	10,677
May 18, 2026	0.72	0.73	0.65	0.72	0.72	-3.38%	168
May 15, 2026	0.66	0.74	0.65	0.74	0.74	-	6,918
May 13, 2026	0.74	0.74	0.66	0.74	0.74	-1.99%	21
May 11, 2026	0.76	0.76	0.67	0.76	0.76	-0.66%	1,394
May 8, 2026	0.76	0.76	0.76	0.76	0.76	-	6
May 7, 2026	0.76	0.76	0.76	0.76	0.76	-	31
May 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	10
May 4, 2026	0.66	0.78	0.66	0.78	0.78	-0.64%	7
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	5
Apr 24, 2026	0.78	0.78	0.76	0.78	0.78	-	198
Apr 23, 2026	0.71	0.78	0.71	0.78	0.78	-0.64%	1,165
Apr 22, 2026	0.67	0.78	0.67	0.78	0.78	-	197
Apr 20, 2026	0.78	0.78	0.78	0.78	0.78	-	57
Apr 16, 2026	0.72	0.78	0.72	0.78	0.78	-0.64%	3,521
Apr 9, 2026	0.76	0.79	0.76	0.79	0.79	-	438
Apr 3, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	24
Apr 2, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	8,006
Apr 1, 2026	0.66	0.79	0.66	0.79	0.79	4.67%	6,866
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	-7.41%	200
Mar 24, 2026	0.73	0.81	0.72	0.81	0.81	-0.61%	5,065
Mar 23, 2026	0.81	0.82	0.81	0.82	0.82	-	1,891
Mar 20, 2026	0.81	0.82	0.81	0.82	0.82	3.82%	675
Mar 19, 2026	0.82	0.82	0.79	0.79	0.79	-3.68%	703
Mar 18, 2026	0.79	0.82	0.79	0.82	0.82	0.62%	4,829
Mar 13, 2026	0.82	0.82	0.69	0.81	0.81	-	1,184
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	700
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	1
Mar 10, 2026	0.82	0.82	0.81	0.82	0.82	-1.21%	893
Mar 9, 2026	0.82	0.83	0.71	0.83	0.83	-0.60%	2,444
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,500
Mar 4, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	9
Mar 3, 2026	0.69	0.83	0.69	0.83	0.83	-0.60%	1,551
Feb 27, 2026	0.84	0.84	0.71	0.84	0.84	-	1,080
Feb 26, 2026	0.84	0.84	0.69	0.84	0.84	0.60%	1,090
Feb 25, 2026	0.82	0.84	0.82	0.83	0.83	-	8,333
Feb 20, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	2,500
Feb 19, 2026	0.73	0.84	0.67	0.84	0.84	-	10,001
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	230
Feb 16, 2026	0.84	0.84	0.80	0.84	0.84	-	1,279
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	1,903
Feb 12, 2026	0.75	0.83	0.69	0.83	0.83	-2.37%	646
Feb 11, 2026	0.75	0.85	0.74	0.85	0.85	-	1,470
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-2.87%	10
Feb 9, 2026	0.73	0.90	0.73	0.87	0.87	19.18%	32,493
Feb 3, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	1,374