Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
3.455
+0.068 (2.01%)
At close: Mar 27, 2026
PMNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2.01% | 1,971 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -1.54% | 5,371 |
| Mar 25, 2026 | 3.47 | 3.48 | 3.40 | 3.44 | 3.44 | 3.61% | 8,113 |
| Mar 24, 2026 | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | 1.28% | 7,934 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.08% | 1,262 |
| Mar 20, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | 0.16% | 2,937 |
| Mar 19, 2026 | 3.13 | 3.23 | 3.08 | 3.18 | 3.18 | -9.54% | 16,498 |
| Mar 18, 2026 | 3.60 | 3.69 | 3.51 | 3.51 | 3.51 | -4.54% | 15,960 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 2.42% | 7,647 |
| Mar 16, 2026 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -0.83% | 12,306 |
| Mar 13, 2026 | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -5.48% | 10,572 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -3.04% | 5,064 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.15% | 27,045 |
| Mar 10, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 3.34% | 39,128 |
| Mar 9, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -1.34% | 1,815 |
| Mar 6, 2026 | 3.87 | 3.90 | 3.86 | 3.88 | 3.88 | -2.88% | 21,343 |
| Mar 5, 2026 | 4.17 | 4.17 | 3.97 | 4.00 | 3.96 | -3.39% | 6,054 |
| Mar 4, 2026 | 4.07 | 4.14 | 4.07 | 4.14 | 4.10 | 0.61% | 17,866 |
| Mar 3, 2026 | 3.99 | 4.16 | 3.97 | 4.11 | 4.07 | -5.73% | 9,470 |
| Mar 2, 2026 | 4.35 | 4.37 | 4.33 | 4.36 | 4.32 | 1.51% | 13,590 |
| Feb 27, 2026 | 4.07 | 4.30 | 4.07 | 4.30 | 4.26 | 4.27% | 131,536 |
| Feb 26, 2026 | 4.13 | 4.14 | 4.11 | 4.12 | 4.08 | -3.99% | 4,188 |
| Feb 25, 2026 | 4.05 | 4.31 | 4.05 | 4.29 | 4.25 | 2.14% | 16,492 |
| Feb 24, 2026 | 4.29 | 4.29 | 4.19 | 4.20 | 4.16 | -2.10% | 2,197 |
| Feb 23, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.25 | 2.14% | 11,170 |
| Feb 20, 2026 | 4.12 | 4.26 | 4.03 | 4.20 | 4.16 | 5.77% | 14,546 |
| Feb 19, 2026 | 3.93 | 4.00 | 3.92 | 3.97 | 3.94 | 1.66% | 7,800 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.87 | 0.15% | 4,820 |
| Feb 17, 2026 | 3.89 | 4.00 | 3.85 | 3.90 | 3.87 | -4.88% | 9,856 |
| Feb 13, 2026 | 3.89 | 4.10 | 3.89 | 4.10 | 4.06 | 2.50% | 27,725 |
| Feb 12, 2026 | 4.12 | 4.12 | 3.99 | 4.00 | 3.96 | -3.96% | 5,334 |
| Feb 11, 2026 | 4.10 | 4.18 | 4.10 | 4.17 | 4.13 | 4.44% | 19,776 |
| Feb 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.95 | -1.53% | 16,517 |
| Feb 9, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.01 | 5.85% | 44,318 |
| Feb 6, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.79 | 3.77% | 12,212 |
| Feb 5, 2026 | 3.53 | 3.71 | 3.53 | 3.69 | 3.65 | -3.73% | 8,331 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.79 | 3.83 | 3.80 | -3.04% | 9,690 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.92 | 1.15% | 5,353 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.87 | 4.41% | 16,376 |
| Jan 30, 2026 | 3.69 | 4.03 | 3.64 | 3.74 | 3.71 | -11.79% | 65,097 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.01 | 4.24 | 4.20 | -6.24% | 27,375 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.45 | 4.52 | 4.48 | 3.29% | 580,146 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.34 | -2.82% | 1,190,878 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.40 | 4.51 | 4.47 | 3.33% | 33,649 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.30 | 4.36 | 4.32 | 3.69% | 25,087 |
| Jan 22, 2026 | 4.22 | 4.22 | 4.18 | 4.21 | 4.17 | 0.12% | 28,987 |
| Jan 21, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.16 | 2.94% | 44,343 |
| Jan 20, 2026 | 4.01 | 4.08 | 3.87 | 4.08 | 4.04 | 4.88% | 581,256 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.84 | 3.89 | 3.86 | -0.23% | 362,571 |
| Jan 15, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.86 | -1.37% | 901,984 |