Perseus Mining Limited (PMNXF)
OTCMKTS
· Delayed Price · Currency is USD
2.090
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | - | 24,304 |
| Apr 1, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | - | 7,100 |
| Mar 31, 2025 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | 0.88% | 14,960 |
| Mar 28, 2025 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | 1.43% | 22,589 |
| Mar 27, 2025 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | 1.15% | 47,200 |
| Mar 26, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 6,599 |
| Mar 25, 2025 | 2.01 | 2.04 | 1.95 | 2.04 | 2.04 | 3.87% | 4,604 |
| Mar 24, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.29% | 22,360 |
| Mar 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Mar 20, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | -0.50% | 7,200 |
| Mar 19, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.49% | 4,288 |
| Mar 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 3,000 |
| Mar 17, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 0.10% | 27,541 |
| Mar 14, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.15% | 34,319 |
| Mar 13, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 7.26% | 43,802 |
| Mar 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 22,134 |
| 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 |