Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 5.42
-0.08 (-1.46%)
At close: Feb 6, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.46% | 1,399 |
| Feb 5, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -2.31% | 2,027 |
| Feb 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.63% | 30 |
| Feb 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.69% | 5,416 |
| Feb 2, 2026 | 5.60 | 5.68 | 5.59 | 5.63 | 5.63 | -3.26% | 35,180 |
| Jan 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -8.13% | 7,866 |
| Jan 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.48% | 7,192 |
| Jan 28, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.23% | 1,000 |
| Jan 27, 2026 | 6.37 | 6.38 | 6.27 | 6.29 | 6.29 | -0.94% | 22,319 |
| Jan 23, 2026 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | 4.79% | 4,022 |
| Jan 22, 2026 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | -3.73% | 36,076 |
| Jan 21, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 8.25% | 1,297 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | 340 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.61% | 3,163 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.99% | 1 |
| Dec 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.62% | 100 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.73% | 552 |
| 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 |