Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 5.22
0.00 (0.00%)
At close: Dec 10, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 1,611 |
| Dec 10, 2025 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | - | 511 |
| Dec 9, 2025 | 5.25 | 5.26 | 5.19 | 5.22 | 5.22 | -1.79% | 67,070 |
| Dec 8, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -2.74% | 1,981 |
| Dec 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.45% | 2,069 |
| Dec 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.82% | 134 |
| Nov 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.23% | 2 |
| Nov 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.47% | 927 |
| Nov 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.55% | 17,506 |
| Nov 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.63% | 110 |
| Nov 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.90% | 30 |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.73% | 258 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.02% | 2,740 |
| Nov 14, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | -2.44% | 1,108 |
| Nov 13, 2025 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 2.01% | 29,458 |
| Nov 12, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 1.26% | 94,732 |
| Nov 11, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 6.39% | 303 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.46% | 905 |
| Nov 6, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 0.10% | 809 |
| Nov 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.34% | 1,479 |
| Oct 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.90% | 96 |
| Oct 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.48% | 550 |
| Oct 24, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 532 |
| Oct 23, 2025 | 4.76 | 4.79 | 4.76 | 4.76 | 4.76 | 3.48% | 10,365 |
| Oct 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.24% | 1,150 |
| Oct 21, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 4.27% | 5,561 |
| Oct 20, 2025 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | -2.58% | 2,276 |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.49% | 554 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.71% | 8,141 |
| Oct 8, 2025 | 4.80 | 4.91 | 4.79 | 4.91 | 4.91 | 0.20% | 2,592 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.10% | 575 |
| Sep 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% | 1,235 |
| Sep 29, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 2.43% | 2,392 |
| Sep 26, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.32% | 12,790 |
| Sep 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.74% | 422 |
| Sep 24, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.52% | 7,943 |
| Sep 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 14.61% | 6,244 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | 26 |
| Sep 16, 2025 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 1.30% | 7,403 |
| Sep 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.43% | 443 |
| Sep 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.43% | 250 |
| Sep 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | 336 |
| Sep 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 2.68% | 13,017 |
| Sep 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | -0.61% | 943 |
| Sep 2, 2025 | 4.08 | 4.13 | 4.08 | 4.13 | 4.08 | 3.38% | 1,514 |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 4.04% | 6,154 |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 3.09% | 1,000 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.68 | 3.62% | 385 |
| Aug 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | 0.84% | 1,491 |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 2.44% | 1,675 |