Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
4.020
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
PMNXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.62 | 4.02 | 3.62 | 4.02 | 4.02 | 7.20% | 975 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.83% | 604 |
| Aug 5, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 5.82% | 500 |
| Aug 4, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 3,711 |
| Jul 31, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 2.16% | 620 |
| Jul 30, 2026 | 3.55 | 3.71 | 3.42 | 3.42 | 3.42 | -0.40% | 6,086 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.28% | 180 |
| Jul 27, 2026 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | 6.36% | 522 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -5.71% | 423 |
| Jul 22, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 5.74% | 19,330 |
| Jul 21, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 3.76% | 7,000 |
| Jul 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.39% | 500 |
| Jul 17, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | -0.46% | 3,249 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.10 | 3.25 | 3.25 | -8.19% | 37,067 |
| Jul 15, 2026 | 3.41 | 3.54 | 3.40 | 3.54 | 3.54 | 3.36% | 2,283 |
| Jul 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | 638 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.95% | 400 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | 1.08% | 853 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -2.84% | 10,571 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -5.37% | 425 |
| Jul 6, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 1.43% | 3,677 |
| Jul 2, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -0.99% | 65,174 |
| Jun 29, 2026 | 4.03 | 4.03 | 3.53 | 3.53 | 3.53 | -2.22% | 627 |
| Jun 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4.61% | 115 |
| Jun 25, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.76% | 6,842 |
| Jun 24, 2026 | 3.72 | 3.72 | 3.42 | 3.42 | 3.42 | -8.19% | 4,465 |
| Jun 23, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -1.29% | 2,700 |
| Jun 22, 2026 | 3.76 | 3.82 | 3.76 | 3.77 | 3.77 | 7.82% | 5,600 |
| Jun 18, 2026 | 3.66 | 3.79 | 3.50 | 3.50 | 3.50 | -11.39% | 6,786 |
| Jun 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95% | 5,540 |
| Jun 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.48% | 75,235 |
| Jun 15, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 8.10% | 6,183 |
| Jun 12, 2026 | 3.40 | 3.44 | 3.40 | 3.43 | 3.43 | 9.94% | 930 |
| Jun 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.26% | 201 |
| Jun 10, 2026 | 3.26 | 3.26 | 3.17 | 3.23 | 3.23 | -1.07% | 10,331 |
| Jun 9, 2026 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -6.50% | 2,002 |
| Jun 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.17% | 3,000 |
| Jun 5, 2026 | 3.56 | 3.59 | 3.41 | 3.41 | 3.41 | -5.21% | 17,107 |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | 1,600 |
| Jun 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.45% | 1,000 |
| Jun 1, 2026 | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | 1.49% | 5,502 |
| May 28, 2026 | 3.55 | 3.60 | 3.35 | 3.60 | 3.60 | -4.51% | 15,201 |
| May 27, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | 1.62% | 2,100 |
| May 26, 2026 | 3.79 | 3.79 | 3.66 | 3.71 | 3.71 | -2.11% | 5,673 |
| May 19, 2026 | 3.88 | 3.88 | 3.72 | 3.79 | 3.79 | -1.28% | 12,977 |
| May 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.28% | 150 |
| May 15, 2026 | 3.85 | 3.85 | 3.66 | 3.85 | 3.85 | -5.08% | 3,720 |
| May 14, 2026 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | 0.64% | 7,441 |
| May 13, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 1.64% | 15,210 |
| May 11, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.63% | 2,250 |