Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 5.50
+0.11 (2.04%)
At close: Mar 10, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.04% | 27,547 |
| Mar 9, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | -3.66% | 38,353 |
| Mar 6, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -3.45% | 1,205 |
| Mar 5, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | -1.36% | 2,609 |
| Mar 4, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | 5.83 | -3.21% | 1,496 |
| Mar 3, 2026 | 6.06 | 6.08 | 6.06 | 6.07 | 6.02 | -3.42% | 9,816 |
| Mar 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.23 | 3.88% | 11,735 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 0.33% | 50,629 |
| Feb 23, 2026 | 6.01 | 6.03 | 5.95 | 6.03 | 5.98 | 2.73% | 118,674 |
| Feb 20, 2026 | 5.87 | 5.89 | 5.87 | 5.87 | 5.82 | 3.71% | 268,591 |
| Feb 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 3.00% | 27,629 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -3.77% | 2,021 |
| Feb 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -2.39% | 453,106 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 8.03% | 2,708 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | -1.46% | 1,399 |
| Feb 5, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.45 | -2.31% | 16,255 |
| Feb 4, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | 1.63% | 1,568 |
| Feb 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.49 | -1.69% | 5,416 |
| Feb 2, 2026 | 5.60 | 5.68 | 5.59 | 5.63 | 5.58 | -3.26% | 35,180 |
| Jan 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -8.13% | 7,866 |
| Jan 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -1.48% | 7,192 |
| Jan 28, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.38 | 2.23% | 3,213 |
| Jan 27, 2026 | 6.37 | 6.38 | 6.27 | 6.29 | 6.24 | -0.94% | 22,319 |
| Jan 23, 2026 | 6.46 | 6.46 | 6.35 | 6.35 | 6.30 | 4.79% | 4,022 |
| Jan 22, 2026 | 6.02 | 6.07 | 6.02 | 6.06 | 6.01 | -3.73% | 36,076 |
| Jan 21, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.24 | 8.25% | 1,297 |
| Jan 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -1.36% | 340 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 4.61% | 3,163 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.59 | 0.99% | 1 |
| Dec 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.53 | 3.62% | 100 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | -1.73% | 552 |
| Dec 12, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 4.98% | 1,611 |
| Dec 10, 2025 | 5.24 | 5.24 | 5.21 | 5.22 | 5.18 | - | 511 |
| Dec 9, 2025 | 5.25 | 5.26 | 5.19 | 5.22 | 5.18 | -1.79% | 67,070 |
| Dec 8, 2025 | 5.31 | 5.32 | 5.31 | 5.32 | 5.27 | -2.74% | 1,981 |
| Dec 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | -3.45% | 2,069 |
| Dec 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 2.82% | 134 |
| Nov 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | 2.23% | 2 |
| Nov 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 2.47% | 927 |
| Nov 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 1.55% | 17,506 |
| Nov 21, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.13 | -2.63% | 110 |
| Nov 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | 2.90% | 30 |
| Nov 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.12 | -2.73% | 258 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | 2.02% | 2,740 |
| Nov 14, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.16 | -2.44% | 1,108 |
| Nov 13, 2025 | 5.34 | 5.35 | 5.34 | 5.34 | 5.29 | 2.01% | 29,458 |
| Nov 12, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.19 | 1.26% | 94,732 |
| Nov 11, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.12 | 6.39% | 303 |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | 1.46% | 905 |
| Nov 6, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.74 | 0.10% | 809 |