Perseus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.17	2.17	2.17	2.17	2.17	-0.41%	2,885
Jul 31, 2025	2.18	2.18	2.18	2.18	2.18	-	3,867
Jul 30, 2025	2.19	2.19	2.15	2.18	2.18	-1.80%	11,190
Jul 29, 2025	2.24	2.24	2.22	2.22	2.22	0.63%	2,515
Jul 28, 2025	2.33	2.33	2.19	2.21	2.21	-4.55%	25,453
Jul 25, 2025	2.30	2.31	2.30	2.31	2.31	-3.35%	3,506
Jul 24, 2025	2.39	2.39	2.39	2.39	2.39	-2.45%	208
Jul 23, 2025	2.45	2.45	2.45	2.45	2.45	-	7
Jul 22, 2025	2.39	2.45	2.39	2.45	2.45	4.79%	6,624
Jul 21, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	1,117
Jul 18, 2025	2.32	2.32	2.32	2.32	2.32	0.78%	1,105
Jul 17, 2025	2.32	2.32	2.30	2.30	2.30	-1.08%	9,849
Jul 16, 2025	2.33	2.34	2.30	2.33	2.33	-1.90%	3,000
Jul 15, 2025	2.38	2.44	2.37	2.37	2.37	-0.42%	11,298
Jul 14, 2025	2.38	2.38	2.38	2.38	2.38	1.93%	115
Jul 11, 2025	2.33	2.36	2.30	2.34	2.34	0.21%	5,522
Jul 10, 2025	2.32	2.33	2.32	2.33	2.33	2.19%	1,180
Jul 9, 2025	2.31	2.31	2.28	2.28	2.28	-	2,800
Jul 8, 2025	2.24	2.29	2.24	2.28	2.28	0.88%	12,422
Jul 7, 2025	2.20	2.26	2.20	2.26	2.26	-1.74%	6,005
Jul 3, 2025	2.29	2.30	2.29	2.30	2.30	-	10,205
Jul 2, 2025	2.30	2.30	2.30	2.30	2.30	-	5
Jul 1, 2025	2.30	2.30	2.30	2.30	2.30	3.37%	370
Jun 30, 2025	2.20	2.23	2.20	2.23	2.23	1.27%	10,420
Jun 27, 2025	2.19	2.20	2.19	2.20	2.20	-0.14%	2,852
Jun 26, 2025	2.20	2.20	2.20	2.20	2.20	-0.45%	6,454
Jun 25, 2025	2.22	2.22	2.21	2.21	2.21	-1.56%	4,308
Jun 24, 2025	2.23	2.25	2.20	2.25	2.25	-1.28%	957
Jun 23, 2025	2.28	2.28	2.27	2.27	2.27	0.18%	2,988
Jun 20, 2025	2.28	2.32	2.26	2.27	2.27	-4.90%	14,768
Jun 18, 2025	2.43	2.43	2.39	2.39	2.39	-1.77%	3,210
Jun 17, 2025	2.43	2.55	2.43	2.43	2.43	1.25%	5,683
Jun 16, 2025	2.41	2.41	2.40	2.40	2.40	-2.36%	3,277
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