Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.030 (0.76%)
May 13, 2026, 9:30 AM EST
PMNXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.63% | 2,250 |
| May 8, 2026 | 3.63 | 3.99 | 3.63 | 3.99 | 3.99 | 1.12% | 2,386 |
| May 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.96% | 2,750 |
| May 6, 2026 | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | 2.38% | 5,800 |
| May 5, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.80% | 18,075 |
| May 4, 2026 | 3.74 | 3.78 | 3.74 | 3.75 | 3.75 | -3.20% | 20,188 |
| May 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.92% | 2,070 |
| Apr 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.89% | 250 |
| Apr 29, 2026 | 3.96 | 3.97 | 3.88 | 3.92 | 3.92 | 0.13% | 15,359 |
| Apr 28, 2026 | 3.94 | 3.94 | 3.85 | 3.91 | 3.91 | -2.25% | 22,871 |
| Apr 27, 2026 | 3.94 | 4.01 | 3.94 | 4.00 | 4.00 | 1.70% | 34,530 |
| Apr 24, 2026 | 4.19 | 4.19 | 3.90 | 3.93 | 3.93 | -0.61% | 836 |
| Apr 23, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 1.46% | 2,214 |
| Apr 22, 2026 | 3.92 | 3.96 | 3.80 | 3.90 | 3.90 | -0.51% | 3,370 |
| Apr 21, 2026 | 3.95 | 4.00 | 3.92 | 3.92 | 3.92 | -0.76% | 11,067 |
| Apr 20, 2026 | 3.99 | 4.01 | 3.95 | 3.95 | 3.95 | -3.42% | 12,511 |
| Apr 17, 2026 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 2.51% | 9,305 |
| Apr 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 2,076 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 5,116 |
| Apr 14, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.68% | 4,697 |
| Apr 13, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | -0.40% | 871 |
| Apr 9, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 3.74% | 3,078 |
| Apr 8, 2026 | 3.62 | 3.98 | 3.62 | 3.85 | 3.85 | 4.08% | 12,885 |
| Apr 7, 2026 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 1.07% | 7,210 |
| Apr 6, 2026 | 3.70 | 3.70 | 3.55 | 3.66 | 3.66 | -1.08% | 1,540 |
| Apr 2, 2026 | 3.37 | 3.70 | 3.37 | 3.70 | 3.70 | -4.39% | 10,882 |
| Apr 1, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | 4.88% | 7,811 |
| Mar 31, 2026 | 3.47 | 3.69 | 3.47 | 3.69 | 3.69 | 9.17% | 7,443 |
| Mar 30, 2026 | 3.41 | 3.46 | 3.38 | 3.38 | 3.38 | -2.17% | 2,408 |
| Mar 27, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 2.01% | 1,971 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -1.54% | 5,371 |
| Mar 25, 2026 | 3.47 | 3.48 | 3.40 | 3.44 | 3.44 | 3.61% | 8,113 |
| Mar 24, 2026 | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | 1.28% | 7,934 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.08% | 1,262 |
| Mar 20, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | 0.16% | 2,937 |
| Mar 19, 2026 | 3.13 | 3.23 | 3.08 | 3.18 | 3.18 | -9.54% | 16,498 |
| Mar 18, 2026 | 3.60 | 3.69 | 3.51 | 3.51 | 3.51 | -4.54% | 15,960 |
| Mar 17, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | 2.42% | 7,647 |
| Mar 16, 2026 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -0.83% | 12,306 |
| Mar 13, 2026 | 3.81 | 3.81 | 3.62 | 3.62 | 3.62 | -5.48% | 10,572 |
| Mar 12, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -3.04% | 5,064 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -0.15% | 27,045 |
| Mar 10, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 3.34% | 39,128 |
| Mar 9, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -1.34% | 1,815 |
| Mar 6, 2026 | 3.87 | 3.90 | 3.86 | 3.88 | 3.88 | -2.88% | 21,343 |
| Mar 5, 2026 | 4.17 | 4.17 | 3.97 | 4.00 | 3.96 | -3.39% | 6,054 |
| Mar 4, 2026 | 4.07 | 4.14 | 4.07 | 4.14 | 4.10 | 0.61% | 17,866 |
| Mar 3, 2026 | 3.99 | 4.16 | 3.97 | 4.11 | 4.07 | -5.73% | 9,470 |
| Mar 2, 2026 | 4.35 | 4.37 | 4.33 | 4.36 | 4.32 | 1.51% | 13,590 |
| Feb 27, 2026 | 4.07 | 4.30 | 4.07 | 4.30 | 4.26 | 4.27% | 131,536 |