Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 4.008
+0.233 (6.17%)
At close: Aug 26, 2026
FRA:P4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | - | 7.97% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.13% | - |
| Aug 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Aug 21, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 0.59% | 1,146 |
| Aug 20, 2026 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 6.57% | 3,915 |
| Aug 19, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 4.49% | 3,000 |
| Aug 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.81% | - |
| Aug 17, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 3.10% | 2,392 |
| Aug 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.48% | 2,200 |
| Aug 13, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 1.44% | 2,200 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.38% | - |
| Aug 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.50% | 1,435 |
| Aug 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.01% | - |
| Aug 7, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 5.93% | 2,000 |
| Aug 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.54% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.76% | - |
| Aug 4, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 4.51% | 10,000 |
| Aug 3, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.82% | - |
| Jul 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.05% | - |
| Jul 30, 2026 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 2.30% | 3,000 |
| Jul 29, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | -0.14% | 6,850 |
| Jul 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.40% | 50 |
| Jul 27, 2026 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | 3.70% | 19,500 |
| Jul 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -5.73% | - |
| Jul 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.90% | 10,000 |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.26% | 1,250 |
| Jul 21, 2026 | 2.91 | 2.97 | 2.91 | 2.92 | 2.92 | 3.88% | 7,242 |
| Jul 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.11% | - |
| Jul 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.87% | - |
| Jul 16, 2026 | 2.88 | 2.90 | 2.85 | 2.89 | 2.89 | -0.65% | 8,614 |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.09% | - |
| Jul 14, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.52% | 140 |
| Jul 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.72% | - |
| Jul 10, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 1.02% | 20,900 |
| Jul 9, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 0.48% | 3,936 |
| Jul 8, 2026 | 2.93 | 2.97 | 2.85 | 2.94 | 2.94 | -1.90% | 14,556 |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jul 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7.56% | - |
| Jul 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.43% | - |
| Jul 1, 2026 | 2.86 | 2.97 | 2.86 | 2.97 | 2.97 | 3.06% | 941 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.89% | - |
| Jun 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.49% | - |
| Jun 26, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 5.95% | 15,000 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -3.48% | - |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.70% | 400 |
| Jun 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.07% | - |
| Jun 22, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.42% | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.26% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -1.09% | 868 |