Perseus Mining Limited (PMNXF)
OTCMKTS
· Delayed Price · Currency is USD
1.860
0.00 (0.00%)
Mar 12, 2025, 9:30 AM EST
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 984 |
| Mar 11, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 14,695 |
| Mar 10, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 12,717 |
| Mar 7, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.58% | 4,800 |
| Mar 6, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 0.74% | 4,050 |
| Mar 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.40% | 137 |
| Mar 4, 2025 | 1.81 | 1.86 | 1.72 | 1.86 | 1.86 | -0.32% | 30,079 |
| Mar 3, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 4.83% | 2,551 |
| Feb 28, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -3.26% | 260 |
| Feb 27, 2025 | 1.86 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 6,376 |
| Feb 26, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.75% | 22,736 |
| Feb 25, 2025 | 1.87 | 1.90 | 1.82 | 1.88 | 1.88 | 3.65% | 53,456 |
| Feb 24, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | -1.09% | 5,360 |
| Feb 21, 2025 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | -1.08% | 800 |
| Feb 20, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.05% | 46,827 |
| Feb 19, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 1.54% | 24,490 |
| Feb 18, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.06% | 7,184 |
| Feb 14, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -2.51% | 8,592 |
| Feb 13, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 4.36% | 12,293 |
| Feb 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | 3,073 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.38% | 3,700 |
| Feb 10, 2025 | 1.91 | 1.91 | 1.76 | 1.82 | 1.82 | - | 5,020 |
| Feb 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.89% | 3,908 |
| Feb 6, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.78% | 20,800 |
| Feb 5, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 111,390 |
| Feb 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 99,632 |
| Feb 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 174 |
| Jan 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 125 |
| Jan 30, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 0.56% | 4,325 |
| Jan 29, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 3.53% | 1,300 |
| Jan 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jan 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -0.06% | 5,800 |
| Jan 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.70% | 250 |
| Jan 23, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -1.83% | 2,746 |
| Jan 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.86% | 550 |
| Jan 21, 2025 | 1.52 | 1.69 | 1.52 | 1.69 | 1.69 | 0.30% | 1,460 |
| Jan 17, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 5.07% | 7,205 |
| Jan 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 560 |
| Jan 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 84 |
| Jan 13, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.09% | 40,500 |
| Jan 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.25% | 5,100 |
| Jan 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.36% | 400 |
| Jan 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jan 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.31% | 17,500 |
| Jan 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 2,400 |
| Jan 2, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 4.49% | 7,566 |
| Dec 31, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | 4,250 |
| Dec 30, 2024 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 5,830 |
| Dec 27, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.19% | 3,160 |