Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
4.630
+0.180 (4.04%)
At close: Nov 9, 2026
PMNXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.04% | 1,608 |
| Nov 6, 2026 | 4.26 | 4.45 | 4.26 | 4.45 | 4.45 | 4.09% | 1,438 |
| Nov 5, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.47% | 522 |
| Nov 4, 2026 | 3.99 | 4.30 | 3.94 | 4.30 | 4.30 | 4.88% | 7,130 |
| Nov 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.43% | 804 |
| Nov 2, 2026 | 4.10 | 4.10 | 4.05 | 4.08 | 4.08 | -0.31% | 5,500 |
| Oct 28, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | 4.87% | 2,950 |
| Oct 27, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 6,219 |
| Oct 26, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 5.69% | 6,451 |
| Oct 23, 2026 | 3.97 | 3.97 | 3.69 | 3.69 | 3.69 | -7.75% | 1,350 |
| Oct 22, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -3.61% | 6,525 |
| Oct 21, 2026 | 4.29 | 4.29 | 4.15 | 4.15 | 4.15 | -3.38% | 700 |
| Oct 19, 2026 | 4.27 | 4.39 | 4.27 | 4.30 | 4.30 | -1.26% | 3,181 |
| Oct 16, 2026 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | 3.33% | 1,955 |
| Oct 15, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -0.47% | 1,600 |
| Oct 14, 2026 | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -5.16% | 2,660 |
| Oct 13, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 1,222 |
| Oct 12, 2026 | 3.93 | 4.53 | 3.93 | 4.45 | 4.45 | -1.11% | 8,013 |
| Oct 9, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 3.45% | 1,186 |
| Oct 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 193 |
| Oct 7, 2026 | 4.25 | 4.30 | 4.25 | 4.29 | 4.29 | 0.70% | 5,503 |
| Oct 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.73% | 1,057 |
| Oct 2, 2026 | 4.43 | 4.47 | 4.43 | 4.43 | 4.43 | -6.65% | 367 |
| Sep 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 935 |
| Sep 23, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.12% | 1,290 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -2.93% | 1,167 |
| Sep 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 5.77% | 598 |
| Sep 17, 2026 | 4.43 | 4.62 | 4.43 | 4.62 | 4.62 | 0.79% | 30,301 |
| Sep 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.31% | 200 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.99% | 10,190 |
| Sep 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.16% | 1,020 |
| Sep 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.98% | 360 |
| Sep 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.68% | 299 |
| Sep 9, 2026 | 4.68 | 4.71 | 4.61 | 4.71 | 4.71 | -0.82% | 11,439 |
| Sep 8, 2026 | 4.79 | 4.85 | 4.71 | 4.75 | 4.75 | -1.57% | 88,052 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.85 | 4.89 | 4.83 | 1.45% | 2,092 |
| Sep 3, 2026 | 4.50 | 4.82 | 4.50 | 4.82 | 4.76 | 2.94% | 1,733 |
| Sep 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -1.17% | 2,625 |
| Sep 1, 2026 | 4.55 | 4.74 | 4.55 | 4.74 | 4.68 | 1.67% | 600 |
| Aug 31, 2026 | 4.66 | 4.67 | 4.66 | 4.66 | 4.60 | 0.65% | 67,944 |
| Aug 28, 2026 | 4.84 | 4.89 | 4.63 | 4.63 | 4.57 | -4.34% | 32,005 |
| Aug 27, 2026 | 4.79 | 4.85 | 4.65 | 4.84 | 4.78 | 4.31% | 443,076 |
| Aug 26, 2026 | 4.50 | 4.68 | 4.50 | 4.64 | 4.58 | 4.15% | 4,490 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.41 | 4.46 | 4.40 | 1.02% | 5,021 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.41 | 4.41 | 4.35 | -0.23% | 2,350 |
| Aug 21, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.36 | 0.34% | 3,215 |
| Aug 20, 2026 | 4.30 | 4.41 | 4.30 | 4.41 | 4.35 | 7.44% | 1,377 |
| Aug 19, 2026 | 3.94 | 4.22 | 3.94 | 4.10 | 4.05 | 3.76% | 49,173 |
| Aug 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.90 | -1.70% | 1,200 |
| Aug 17, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.97 | 3.74% | 2,456 |