Perseus Mining Limited (FRA:P4Q)
Germany · Delayed Price · Currency is EUR 3.145
-0.009 (-0.29%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:P4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.29% | - |
| Jun 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.54% | - |
| Jun 1, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.47% | 14,864 |
| May 29, 2026 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 2.12% | 10,000 |
| May 28, 2026 | 2.95 | 3.12 | 2.95 | 3.12 | 3.12 | -5.22% | 33,446 |
| May 27, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 3,270 |
| May 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.36% | - |
| May 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.11% | - |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.72% | - |
| May 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.30% | - |
| May 20, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.20% | - |
| May 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.56% | 6,246 |
| May 18, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -4.24% | 5,244 |
| May 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.15% | - |
| May 14, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | 0.17% | 4,710 |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.18% | 1,710 |
| May 12, 2026 | 3.37 | 3.37 | 3.30 | 3.34 | 3.34 | -3.89% | 21,570 |
| May 11, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 3.15% | 18,518 |
| May 8, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | -0.77% | 7,553 |
| May 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.03% | - |
| May 6, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 4.18% | 1,200 |
| May 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.88% | - |
| May 4, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.36% | - |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.00% | - |
| Apr 29, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 1.92% | 1,362 |
| Apr 28, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | -1.24% | 14,034 |
| Apr 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.84% | - |
| Apr 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |
| Apr 23, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | 1.82% | 11,924 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.39% | - |
| Apr 21, 2026 | 3.38 | 3.41 | 3.31 | 3.31 | 3.31 | -2.56% | 63,824 |
| Apr 20, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.28% | 984 |
| Apr 17, 2026 | 3.35 | 3.54 | 3.35 | 3.44 | 3.44 | 1.80% | 26,630 |
| Apr 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.74% | - |
| Apr 15, 2026 | 3.37 | 3.40 | 3.36 | 3.36 | 3.36 | -2.13% | 23,116 |
| Apr 14, 2026 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 0.91% | 1,300 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.09% | 500 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.07% | 3,376 |
| Apr 9, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -0.94% | 5,000 |
| Apr 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5.01% | 100 |
| Apr 7, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 2.96% | 4,500 |
| Apr 2, 2026 | 3.13 | 3.14 | 3.01 | 3.14 | 3.14 | -1.88% | 18,754 |
| Apr 1, 2026 | 3.22 | 3.33 | 3.19 | 3.20 | 3.20 | 2.47% | 22,500 |
| Mar 31, 2026 | 3.04 | 3.12 | 3.00 | 3.12 | 3.12 | 7.18% | 33,278 |
| Mar 30, 2026 | 2.92 | 3.02 | 2.91 | 2.91 | 2.91 | -2.15% | 10,975 |
| 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 |