Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 4.910
0.00 (0.00%)
At close: Oct 8, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -2.25% | 243 |
| Aug 19, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.52 | - | 372 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.52 | -0.84% | 23,682 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 0.56% | 1,028 |
| Aug 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 1.71% | 3 |
| Aug 12, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | 4.31% | 488 |
| Aug 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.33 | 3.06% | 663 |
| Aug 1, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | -0.31% | 801 |
| Jul 31, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.24 | -2.38% | 1,681 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.32 | -5.89% | 1,777 |
| Jul 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -2.99% | 267 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 1.66% | 88 |
| Jul 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 3.14% | 1,624 |
| Jul 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | 3.39% | 1,058 |
| Jun 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -4.91% | 5 |
| Jun 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | -4.04% | 363 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -3.76% | 2,700 |
| Jun 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 1.98% | 956 |
| Jun 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 4.41% | 2,028 |
| Jun 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | -5.72% | 3,672 |
| Jun 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.80 | -1.79% | 848 |
| Jun 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -2.37% | 6 |
| Jun 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | 3.89% | 39,790 |
| May 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 2.12% | 2,496 |
| May 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | 1.89% | 2,673 |
| May 21, 2025 | 3.69 | 3.71 | 3.68 | 3.71 | 3.67 | 8.96% | 3,005 |
| May 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.37 | 0.89% | 67 |
| May 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | 4.49% | 77 |
| May 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | -2.56% | 86 |