Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 3.265
-0.010 (-0.31%)
At close: Aug 1, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.31% | 801 |
| Jul 31, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -2.38% | 1,681 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -5.89% | 1,777 |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.99% | 267 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | 88 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.14% | 1,624 |
| Jul 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.39% | 1,058 |
| Jun 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.91% | 5 |
| Jun 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.04% | 363 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.76% | 2,700 |
| Jun 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.98% | 956 |
| Jun 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.41% | 2,028 |
| Jun 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.72% | 3,672 |
| Jun 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 848 |
| Jun 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.37% | 6 |
| Jun 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.89% | 39,790 |
| May 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 2,496 |
| May 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 2,673 |
| May 21, 2025 | 3.69 | 3.71 | 3.68 | 3.71 | 3.71 | 8.96% | 3,005 |
| May 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | 67 |
| May 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.49% | 77 |
| May 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.56% | 86 |
| May 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -8.68% | 136 |
| May 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | 305 |
| May 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.98% | 2,449 |
| May 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.02% | 291 |
| May 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.04% | 208 |
| Apr 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.75% | 617 |
| Apr 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | 326 |
| Apr 23, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -7.39% | 363 |
| Apr 22, 2025 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | 2.87% | 351 |
| Apr 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.43% | 75 |
| Apr 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 870 |
| Apr 15, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 94 |
| Apr 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.92% | 16 |
| Apr 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 8.67% | 5,837 |
| Apr 9, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.58% | 320 |
| Apr 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.61% | 831 |
| Apr 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.15% | 3,327 |
| Apr 4, 2025 | 3.24 | 3.30 | 3.24 | 3.25 | 3.25 | 4.33% | 62,316 |
| Mar 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.64% | 4,159 |
| Mar 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 20 |
| Mar 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -0.17% | 2,043 |
| Feb 27, 2025 | 3.03 | 3.12 | 3.02 | 3.02 | 3.00 | 1.34% | 307,926 |
| Feb 26, 2025 | 2.96 | 2.99 | 2.95 | 2.98 | 2.96 | 4.75% | 136,793 |