Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 3.118
-0.323 (-9.39%)
At close: Jan 30, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.41 | 3.41 | 2.90 | 3.12 | 3.12 | -9.39% | 63,080 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.44 | 3.44 | 3.44 | -10.97% | 6,401 |
| Jan 28, 2026 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 4.60% | 48,259 |
| Jan 27, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | -2.46% | 31,524 |
| Jan 26, 2026 | 3.75 | 3.85 | 3.74 | 3.79 | 3.79 | 1.31% | 41,528 |
| Jan 23, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 5.32% | 7,992 |
| Jan 22, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -0.64% | 27,481 |
| Jan 21, 2026 | 3.60 | 3.61 | 3.57 | 3.57 | 3.57 | 2.47% | 8,318 |
| Jan 20, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 2.50% | 4,084 |
| Jan 19, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.58% | 7,500 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.30 | 3.35 | 3.35 | -1.35% | 10,087 |
| Jan 15, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | -0.26% | 27,463 |
| Jan 14, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.74% | 6,260 |
| Jan 13, 2026 | 3.38 | 3.40 | 3.37 | 3.38 | 3.38 | - | 27,035 |
| Jan 12, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 3.52% | 15,390 |
| Jan 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.21% | 3,830 |
| Jan 8, 2026 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | -1.15% | 15,565 |
| Jan 7, 2026 | 3.29 | 3.31 | 3.26 | 3.31 | 3.31 | 0.67% | 5,930 |
| Jan 6, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 0.58% | 36,365 |
| Jan 5, 2026 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 3.29% | 7,697 |
| Jan 2, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 0.29% | 3,000 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.71% | - |
| Dec 29, 2025 | 3.24 | 3.24 | 3.09 | 3.10 | 3.10 | -2.08% | 38,743 |
| Dec 23, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | -1.77% | 7,706 |
| Dec 22, 2025 | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | 2.81% | 6,109 |
| Dec 19, 2025 | 3.12 | 3.19 | 3.09 | 3.14 | 3.14 | 0.29% | 19,446 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | 0.71% | 3,364 |
| Dec 17, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 5.29% | 927 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -2.80% | 2,223 |
| Dec 15, 2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | 1.00% | 9,765 |
| Dec 12, 2025 | 3.03 | 3.18 | 3.00 | 3.01 | 3.01 | -2.28% | 68,573 |
| Dec 11, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 0.69% | 6,446 |
| Dec 10, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 4.52% | 200 |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.75% | - |
| Dec 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.87% | - |
| Dec 5, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.21% | 450 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.39% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -3.33% | 15,446 |
| Dec 2, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 2.21% | 6,539 |
| Dec 1, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -1.00% | 3,000 |
| Nov 28, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 3.16% | 400 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.55% | 500 |
| Nov 26, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 2.22% | 2,987 |
| Nov 25, 2025 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | 3.04% | 19,621 |
| Nov 24, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | 0.10% | 34,231 |
| Nov 21, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | -2.40% | 2,470 |
| Nov 20, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 1.39% | 7,890 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 2.74% | 1,030 |
| Nov 18, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -0.93% | 10,170 |
| Nov 17, 2025 | 2.94 | 2.99 | 2.91 | 2.91 | 2.91 | 2.72% | 9,057 |