Perseus Mining Limited (LON:0TXW)
London · Delayed Price · Currency is GBP · Price in AUD 6.61
-0.27 (-3.92%)
At close: Sep 24, 2026
LON:0TXW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.61 | 6.69 | 6.61 | 6.61 | 6.61 | -3.92% | 1,344 |
| Sep 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.92% | 528 |
| Sep 22, 2026 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | 2.85% | 810 |
| Sep 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.37% | 728 |
| Sep 18, 2026 | 6.55 | 6.59 | 6.54 | 6.59 | 6.59 | 3.53% | 366,391 |
| Sep 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.55% | 484 |
| Sep 16, 2026 | 6.33 | 6.33 | 6.30 | 6.33 | 6.33 | -2.76% | 416 |
| Sep 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.36% | 798 |
| Sep 11, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | -4.36% | 231 |
| Sep 7, 2026 | 6.61 | 6.65 | 6.61 | 6.65 | 6.65 | -0.45% | 13 |
| Sep 4, 2026 | 6.73 | 6.80 | 6.71 | 6.77 | 6.68 | 1.58% | 29,679 |
| Sep 3, 2026 | 6.67 | 6.69 | 6.67 | 6.67 | 6.58 | 3.98% | 1,956 |
| Sep 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | -3.10% | 829 |
| Sep 1, 2026 | 6.47 | 6.62 | 6.46 | 6.62 | 6.53 | 3.12% | 2,133 |
| Aug 31, 2026 | 6.50 | 6.50 | 6.39 | 6.42 | 6.33 | -4.68% | 1,155 |
| Aug 28, 2026 | 6.77 | 6.77 | 6.72 | 6.73 | 6.64 | - | 24,917 |
| Aug 27, 2026 | 6.57 | 6.73 | 6.57 | 6.73 | 6.64 | 0.45% | 26,941 |
| Aug 26, 2026 | 6.36 | 6.72 | 6.36 | 6.70 | 6.61 | 7.54% | 928 |
| Aug 25, 2026 | 6.24 | 6.24 | 6.20 | 6.23 | 6.15 | 1.30% | 839 |
| Aug 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 0.65% | 1,435 |
| Aug 21, 2026 | 6.17 | 6.18 | 6.10 | 6.11 | 6.03 | 0.16% | 155,521 |
| Aug 20, 2026 | 6.06 | 6.10 | 6.02 | 6.10 | 6.02 | 10.11% | 8,435 |
| Aug 18, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.47 | 0.73% | 463 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -1.96% | 661,524 |
| Aug 12, 2026 | 5.65 | 5.69 | 5.61 | 5.61 | 5.54 | -0.71% | 162,350 |
| Aug 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 1.16% | 631 |
| Aug 10, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | 8.03% | 2,164 |
| Aug 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.10 | 6.38% | 2,235 |
| Jul 30, 2026 | 4.89 | 4.89 | 4.86 | 4.86 | 4.80 | 4.52% | 3,020,949 |
| Jul 17, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.59 | -3.63% | 6,239 |
| Jul 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.76 | -2.53% | 1,152 |
| Jul 10, 2026 | 4.92 | 4.96 | 4.89 | 4.95 | 4.88 | 3.13% | 757,946 |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -0.93% | 1,965 |
| Jun 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | -6.01% | 1,135 |
| Jun 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | 2.79% | 529 |
| Jun 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.95 | -7.98% | 2,044 |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -1.62% | 1,033 |
| Jun 18, 2026 | 5.56 | 5.58 | 5.51 | 5.54 | 5.47 | 2.78% | 119,992 |
| Jun 16, 2026 | 5.37 | 5.40 | 5.28 | 5.39 | 5.32 | 1.51% | 162,589 |
| Jun 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.24 | 9.05% | 73,696 |
| Jun 12, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.80 | 5.81% | 1,203 |
| Jun 11, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.54 | -0.82% | 2,135 |
| Jun 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -3.33% | 5,729 |
| Jun 9, 2026 | 4.67 | 4.80 | 4.50 | 4.80 | 4.74 | -5.33% | 107,187 |
| Jun 4, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | -1.93% | 1,137,085 |
| May 29, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.10 | 5.94% | 30,764 |
| May 28, 2026 | 5.12 | 5.12 | 4.84 | 4.88 | 4.82 | -7.05% | 2,519 |
| May 21, 2026 | 5.26 | 5.31 | 5.25 | 5.25 | 5.18 | 1.94% | 162,103 |
| May 20, 2026 | 5.23 | 5.29 | 5.15 | 5.15 | 5.08 | -4.36% | 167,706 |
| May 19, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.31 | -2.09% | 2,353 |