Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 5.16
+0.14 (2.79%)
At close: Jun 26, 2026
LON:0TXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.79% | 509 |
| Jun 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -7.98% | 2,040 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.62% | 1,033 |
| Jun 18, 2026 | 5.56 | 5.58 | 5.51 | 5.54 | 5.54 | 2.78% | 119,992 |
| Jun 16, 2026 | 5.37 | 5.40 | 5.28 | 5.39 | 5.39 | 1.51% | 162,589 |
| Jun 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 9.05% | 73,696 |
| Jun 12, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 5.81% | 1,203 |
| Jun 11, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -0.82% | 2,031 |
| Jun 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | 5,474 |
| Jun 9, 2026 | 4.67 | 4.80 | 4.50 | 4.80 | 4.80 | -5.33% | 107,187 |
| Jun 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.93% | 1,137,072 |
| May 29, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 5.94% | 30,610 |
| May 28, 2026 | 5.12 | 5.12 | 4.84 | 4.88 | 4.88 | -7.05% | 2,503 |
| May 21, 2026 | 5.26 | 5.31 | 5.25 | 5.25 | 5.25 | 1.94% | 162,103 |
| May 20, 2026 | 5.23 | 5.29 | 5.15 | 5.15 | 5.15 | -4.36% | 167,706 |
| May 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.09% | 2,353 |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.22% | 665 |
| May 14, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.90% | 1,148 |
| May 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.94% | 1,399 |
| May 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.46% | 579 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | -0.99% | 2,547 |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.27% | 613 |
| Apr 17, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.98% | 1,812 |
| Apr 16, 2026 | 5.48 | 5.62 | 5.48 | 5.62 | 5.62 | -0.18% | 2,190 |
| Apr 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | 18 |
| Apr 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.85% | 1,255,317 |
| Apr 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.70% | 903 |
| Apr 9, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 23.54% | 963 |
| Mar 23, 2026 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -5.93% | 3,555 |
| Mar 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.58% | 1,164,517 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -13.91% | 7,826 |
| 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 | -0.52% | 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 |