Perseus Mining Limited (PMNXF)
OTCMKTS · Delayed Price · Currency is USD
4.740
-0.060 (-1.25%)
At close: Sep 25, 2026
PMNXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.89 | 3.91 | 3.88 | 3.88 | 3.82 | -0.80% | 4,450 |
| Aug 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -3.55% | 846 |
| Aug 12, 2026 | 4.39 | 4.39 | 4.00 | 4.05 | 4.00 | 2.38% | 2,012 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -1.59% | 1,591 |
| Aug 7, 2026 | 3.62 | 4.02 | 3.62 | 4.02 | 3.97 | 7.20% | 975 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.70 | 1.83% | 604 |
| Aug 5, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.63 | 5.82% | 500 |
| Aug 4, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.43 | -0.29% | 3,711 |
| Jul 31, 2026 | 3.35 | 3.49 | 3.35 | 3.49 | 3.44 | 2.16% | 620 |
| Jul 30, 2026 | 3.55 | 3.71 | 3.42 | 3.42 | 3.37 | -0.40% | 6,086 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | -2.28% | 380 |
| Jul 27, 2026 | 3.51 | 3.51 | 3.45 | 3.51 | 3.46 | 6.36% | 522 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.26 | -5.71% | 723 |
| Jul 22, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.45 | 5.74% | 19,330 |
| Jul 21, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.27 | 3.76% | 7,000 |
| Jul 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -1.39% | 700 |
| Jul 17, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.19 | -0.46% | 3,249 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.10 | 3.25 | 3.21 | -8.19% | 37,067 |
| Jul 15, 2026 | 3.41 | 3.54 | 3.40 | 3.54 | 3.49 | 3.36% | 2,283 |
| Jul 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 0.15% | 638 |
| Jul 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | 3.95% | 400 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.29 | 3.29 | 3.25 | 1.08% | 853 |
| Jul 8, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.21 | -2.84% | 10,571 |