Perseus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	2.45	2.50	2.45	2.46	2.46	1.15%	3,981
Jun 12, 2025	2.43	2.45	2.43	2.43	2.43	3.27%	3,595
Jun 11, 2025	2.48	2.48	2.34	2.35	2.35	-5.12%	5,408
Jun 10, 2025	2.48	2.48	2.48	2.48	2.48	-0.60%	1,510
Jun 9, 2025	2.51	2.52	2.45	2.50	2.50	-0.20%	41,912
Jun 6, 2025	2.52	2.52	2.46	2.50	2.50	-1.38%	5,710
Jun 5, 2025	2.56	2.59	2.54	2.54	2.54	-0.59%	4,510
Jun 4, 2025	2.51	2.58	2.51	2.55	2.55	-0.39%	10,258
Jun 3, 2025	2.57	2.57	2.56	2.56	2.56	-1.58%	1,481
Jun 2, 2025	2.54	2.62	2.54	2.60	2.60	6.16%	15,450
May 30, 2025	2.45	2.45	2.45	2.45	2.45	-	511
May 29, 2025	2.45	2.45	2.45	2.45	2.45	2.08%	127
May 28, 2025	2.42	2.47	2.40	2.40	2.40	-	17,856
May 27, 2025	2.38	2.40	2.38	2.40	2.40	-	2,859
May 23, 2025	2.44	2.44	2.38	2.40	2.40	1.69%	7,651
May 22, 2025	2.36	2.36	2.36	2.36	2.36	-0.46%	1,695
May 21, 2025	2.34	2.39	2.33	2.37	2.37	7.77%	1,950
May 20, 2025	2.22	2.22	2.20	2.20	2.20	5.77%	5,503
May 19, 2025	2.25	2.25	2.08	2.08	2.08	-2.80%	8,750
May 16, 2025	2.12	2.14	2.12	2.14	2.14	1.18%	735
May 15, 2025	2.13	2.13	2.08	2.12	2.12	-0.14%	11,248
May 14, 2025	2.12	2.12	2.12	2.12	2.12	-0.09%	1,970
May 13, 2025	2.25	2.25	2.11	2.12	2.12	-5.65%	9,658
May 12, 2025	2.25	2.29	2.19	2.25	2.25	-3.35%	27,872
May 9, 2025	2.32	2.34	2.31	2.33	2.33	1.09%	6,816
May 8, 2025	2.31	2.34	2.30	2.30	2.30	0.66%	5,551
May 7, 2025	2.34	2.34	2.28	2.29	2.29	-	9,714
May 6, 2025	2.29	2.30	2.29	2.29	2.29	4.58%	1,000
May 5, 2025	2.10	2.21	2.08	2.19	2.19	4.05%	14,365
May 2, 2025	2.20	2.20	2.10	2.10	2.10	0.48%	14,205
May 1, 2025	2.13	2.13	2.09	2.09	2.09	-2.79%	3,425
Apr 30, 2025	2.08	2.15	2.08	2.15	2.15	1.70%	4,850
Apr 29, 2025	2.12	2.13	2.11	2.11	2.11	0.28%	1,285
Apr 28, 2025	2.14	2.14	2.09	2.11	2.11	0.67%	2,860
Apr 25, 2025	2.11	2.12	2.09	2.09	2.09	0.19%	13,160
Apr 24, 2025	2.09	2.09	2.09	2.09	2.09	-0.29%	8,426
Apr 23, 2025	2.14	2.17	2.08	2.10	2.10	-6.43%	9,664
Apr 22, 2025	2.25	2.29	2.24	2.24	2.24	1.36%	37,807
Apr 21, 2025	2.24	2.27	2.17	2.21	2.21	1.10%	16,221
Apr 17, 2025	2.20	2.20	2.18	2.19	2.19	-1.26%	3,924
Apr 16, 2025	2.23	2.23	2.19	2.21	2.21	2.50%	14,770
Apr 15, 2025	2.15	2.16	2.13	2.16	2.16	1.41%	34,737
Apr 14, 2025	2.02	2.15	1.82	2.13	2.13	0.47%	46,035
Apr 11, 2025	2.10	2.12	2.09	2.12	2.12	3.41%	12,068
Apr 10, 2025	2.05	2.05	2.05	2.05	2.05	7.33%	30,132
Apr 9, 2025	1.91	1.91	1.91	1.91	1.91	-0.26%	25,191
Apr 8, 2025	1.97	1.97	1.92	1.92	1.92	3.51%	1,900
Apr 7, 2025	1.82	1.85	1.82	1.85	1.85	-1.07%	938,495
Apr 4, 2025	1.98	2.04	1.87	1.87	1.87	-9.66%	51,650
Apr 3, 2025	2.06	2.07	2.06	2.07	2.07	-	11,942