Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
4.165
+0.177 (4.44%)
At close: Feb 11, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.10 | 4.18 | 4.10 | 4.17 | 4.17 | 4.44% | 19,776 |
| Feb 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.53% | 16,517 |
| Feb 9, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 5.85% | 44,318 |
| Feb 6, 2026 | 3.78 | 3.83 | 3.75 | 3.83 | 3.83 | 3.77% | 12,212 |
| Feb 5, 2026 | 3.53 | 3.71 | 3.53 | 3.69 | 3.69 | -3.73% | 8,331 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | -3.04% | 9,690 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | 1.15% | 5,353 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.90 | 3.91 | 3.90 | 4.41% | 16,376 |
| Jan 30, 2026 | 3.69 | 4.03 | 3.64 | 3.74 | 3.74 | -11.79% | 65,097 |
| Jan 29, 2026 | 4.54 | 4.54 | 4.01 | 4.24 | 4.24 | -6.24% | 26,375 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.45 | 4.52 | 4.52 | 3.29% | 580,146 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -2.82% | 1,190,878 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.40 | 4.51 | 4.51 | 3.33% | 32,849 |
| Jan 23, 2026 | 4.31 | 4.37 | 4.30 | 4.36 | 4.36 | 3.69% | 25,087 |
| Jan 22, 2026 | 4.22 | 4.22 | 4.18 | 4.21 | 4.20 | 0.12% | 28,987 |
| Jan 21, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 2.94% | 44,343 |
| Jan 20, 2026 | 4.01 | 4.08 | 3.87 | 4.08 | 4.08 | 4.88% | 581,256 |
| Jan 16, 2026 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | -0.23% | 362,571 |
| Jan 15, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -1.37% | 901,184 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.71% | 753,866 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | -0.20% | 562,169 |
| Jan 12, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 2.69% | 460,814 |
| Jan 9, 2026 | 3.56 | 3.83 | 3.56 | 3.83 | 3.83 | -0.39% | 3,727 |
| Jan 8, 2026 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -0.13% | 642 |
| Jan 7, 2026 | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | 0.79% | 6,519 |
| Jan 6, 2026 | 3.84 | 3.87 | 3.82 | 3.82 | 3.82 | -1.29% | 21,050 |
| Jan 5, 2026 | 3.73 | 3.90 | 3.73 | 3.87 | 3.87 | 6.61% | 36,195 |
| Jan 2, 2026 | 3.71 | 3.76 | 3.63 | 3.63 | 3.63 | -1.89% | 51,770 |
| Dec 31, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.07% | 3,265 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.60% | 7,888 |
| Dec 29, 2025 | 3.70 | 3.83 | 3.61 | 3.61 | 3.61 | -3.99% | 11,685 |
| Dec 26, 2025 | 3.85 | 4.15 | 3.65 | 3.76 | 3.76 | -0.79% | 17,053 |
| Dec 23, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | - | 9,256 |
| Dec 22, 2025 | 3.65 | 3.80 | 3.65 | 3.79 | 3.79 | 3.13% | 16,064 |
| Dec 19, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.27% | 4,850 |
| Dec 18, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.21% | 264 |
| Dec 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.03% | 260 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.03% | 410 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.11% | 33,065 |
| Dec 12, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -0.14% | 23,285 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 224 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | 0.03% | 7,725 |
| Dec 9, 2025 | 3.50 | 3.67 | 3.50 | 3.50 | 3.50 | -0.28% | 2,867 |
| Dec 8, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -3.12% | 7,734 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.49% | 705 |
| Dec 3, 2025 | 3.50 | 3.85 | 3.50 | 3.64 | 3.64 | -0.27% | 12,933 |
| Dec 2, 2025 | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -0.60% | 206,046 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.22% | 85,339 |
| Nov 28, 2025 | 3.71 | 3.71 | 3.68 | 3.68 | 3.68 | 3.08% | 3,905 |
| Nov 26, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 2.15% | 3,528 |