Perseus Fintech S A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.51	0.60	0.51	0.60	0.60	14.42%	28,661
Jul 28, 2026	0.53	0.53	0.45	0.52	0.52	15.56%	413
Jul 24, 2026	0.45	0.54	0.45	0.45	0.45	-13.46%	8
Jul 23, 2026	0.50	0.55	0.40	0.52	0.52	-5.45%	14,705
Jul 22, 2026	0.53	0.55	0.42	0.55	0.55	1.85%	9,238
Jul 21, 2026	0.53	0.54	0.53	0.54	0.54	6.93%	425
Jul 20, 2026	0.51	0.51	0.51	0.51	0.51	-	473
Jul 17, 2026	0.51	0.51	0.42	0.51	0.51	-	187
Jul 16, 2026	0.51	0.51	0.40	0.51	0.51	29.49%	209
Jul 15, 2026	0.48	0.48	0.39	0.39	0.39	5.41%	3
Jul 14, 2026	0.49	0.53	0.37	0.37	0.37	-29.52%	30,372
Jul 13, 2026	0.48	0.57	0.47	0.53	0.53	-7.08%	31,587
Jul 10, 2026	0.48	0.57	0.48	0.57	0.57	-	23
Jul 7, 2026	0.49	0.57	0.49	0.57	0.57	-5.83%	15
Jul 6, 2026	0.56	0.60	0.48	0.60	0.60	8.11%	14,476
Jul 3, 2026	0.50	0.56	0.50	0.56	0.56	-	1,301
Jul 2, 2026	0.50	0.56	0.50	0.56	0.56	-	501
Jul 1, 2026	0.56	0.56	0.48	0.56	0.56	-1.77%	5,151
Jun 30, 2026	0.56	0.57	0.46	0.57	0.57	-0.88%	2,483
Jun 29, 2026	0.58	0.58	0.47	0.57	0.57	-1.72%	11,598
Jun 26, 2026	0.58	0.59	0.58	0.58	0.58	-2.52%	3,990
Jun 25, 2026	0.51	0.65	0.45	0.60	0.60	-7.75%	35,376
Jun 22, 2026	0.51	0.65	0.50	0.65	0.65	-	5,601
Jun 19, 2026	0.57	0.66	0.50	0.65	0.65	-1.53%	27,523
Jun 18, 2026	0.61	0.66	0.61	0.66	0.66	-	132
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	-	290
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	-	23
Jun 15, 2026	0.66	0.66	0.61	0.66	0.66	-1.50%	128
Jun 12, 2026	0.61	0.67	0.61	0.67	0.67	-0.75%	5,002
Jun 11, 2026	0.63	0.67	0.61	0.67	0.67	-	5,955
Jun 9, 2026	0.67	0.67	0.67	0.67	0.67	-	2,005
Jun 8, 2026	0.67	0.67	0.61	0.67	0.67	-	5,081
Jun 5, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	928
Jun 3, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,800
Jun 2, 2026	0.60	0.67	0.60	0.67	0.67	-	753
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