Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 2.976
+0.107 (3.73%)
At close: Mar 27, 2026
FRA:P4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.73% | 17,575 |
| Mar 26, 2026 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -3.95% | 12,625 |
| Mar 25, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 6.26% | 1,325 |
| Mar 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.32% | - |
| Mar 23, 2026 | 2.62 | 2.85 | 2.54 | 2.82 | 2.82 | -0.25% | 36,866 |
| Mar 20, 2026 | 2.83 | 2.90 | 2.83 | 2.83 | 2.83 | 1.73% | 2,758 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.71 | 2.78 | 2.78 | -11.55% | 38,190 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.54% | 19,056 |
| Mar 17, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 1.67% | 3,030 |
| Mar 16, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | -0.03% | 3,019 |
| Mar 13, 2026 | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | -5.33% | 6,888 |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.35% | - |
| Mar 11, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.88% | 100 |
| Mar 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Mar 9, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | -1.55% | 2,416 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -1.82% | 3,000 |
| Mar 5, 2026 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.88% | 3,000 |
| Mar 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.48 | 1.65% | - |
| Mar 3, 2026 | 3.64 | 3.65 | 3.45 | 3.45 | 3.42 | -7.95% | 1,330 |
| Mar 2, 2026 | 3.74 | 3.84 | 3.74 | 3.75 | 3.72 | 4.17% | 8,535 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | 1.98% | 2,000 |
| Feb 26, 2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3.50 | -1.84% | 1,000 |
| Feb 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 1.41% | - |
| Feb 24, 2026 | 3.56 | 3.64 | 3.55 | 3.55 | 3.52 | -3.85% | 2,790 |
| Feb 23, 2026 | 3.53 | 3.69 | 3.53 | 3.69 | 3.66 | 3.65% | 500 |
| Feb 20, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.53 | 5.27% | 3,306 |
| Feb 19, 2026 | 3.35 | 3.39 | 3.35 | 3.38 | 3.35 | 1.62% | 10,636 |
| Feb 18, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.30 | 0.82% | 4,044 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -2.68% | - |
| Feb 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.36 | -1.37% | - |
| Feb 13, 2026 | 3.33 | 3.44 | 3.29 | 3.44 | 3.41 | 2.26% | 22,172 |
| Feb 12, 2026 | 3.46 | 3.55 | 3.35 | 3.36 | 3.33 | -3.14% | 9,300 |
| Feb 11, 2026 | 3.43 | 3.51 | 3.43 | 3.47 | 3.44 | 1.76% | 11,024 |
| Feb 10, 2026 | 3.33 | 3.41 | 3.33 | 3.41 | 3.38 | 0.77% | 8,945 |
| Feb 9, 2026 | 3.30 | 3.41 | 3.30 | 3.38 | 3.35 | 4.41% | 9,700 |
| Feb 6, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.21 | 2.53% | 11,800 |
| Feb 5, 2026 | 3.19 | 3.21 | 3.16 | 3.16 | 3.13 | -2.62% | 31,400 |
| Feb 4, 2026 | 3.34 | 3.42 | 3.13 | 3.25 | 3.22 | -2.14% | 26,853 |
| Feb 3, 2026 | 3.25 | 3.37 | 3.25 | 3.32 | 3.29 | 2.12% | 15,250 |
| Feb 2, 2026 | 3.20 | 3.35 | 3.20 | 3.25 | 3.22 | 4.17% | 35,690 |
| Jan 30, 2026 | 3.41 | 3.41 | 2.90 | 3.12 | 3.09 | -9.39% | 63,080 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.44 | 3.44 | 3.41 | -10.97% | 6,401 |
| Jan 28, 2026 | 3.70 | 3.87 | 3.70 | 3.87 | 3.83 | 4.60% | 48,259 |
| Jan 27, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.66 | -2.46% | 31,524 |
| Jan 26, 2026 | 3.75 | 3.85 | 3.74 | 3.79 | 3.76 | 1.31% | 41,528 |
| Jan 23, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.71 | 5.32% | 7,992 |
| Jan 22, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.52 | -0.64% | 27,481 |
| Jan 21, 2026 | 3.60 | 3.61 | 3.57 | 3.57 | 3.54 | 2.47% | 8,318 |
| Jan 20, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.46 | 2.50% | 4,084 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.37 | 1.58% | 7,500 |