Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 3.790
-0.060 (-1.56%)
Sep 17, 2025, 4:00 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | -1.56% | 38,712 |
| Sep 16, 2025 | 3.95 | 3.98 | 3.85 | 3.85 | 3.85 | -2.28% | 102,343 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | -0.25% | 23,926 |
| Sep 12, 2025 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | 0.25% | 30,100 |
| Sep 11, 2025 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 3.96% | 37,013 |
| Sep 10, 2025 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 46,740 |
| Sep 9, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 40,010 |
| Sep 8, 2025 | 3.83 | 3.91 | 3.83 | 3.86 | 3.81 | 0.78% | 28,423 |
| Sep 5, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.78 | 3.23% | 32,700 |
| Sep 4, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.67 | 1.09% | 11,700 |
| Sep 3, 2025 | 3.72 | 3.72 | 3.67 | 3.67 | 3.63 | -0.81% | 29,600 |
| Sep 2, 2025 | 3.61 | 3.72 | 3.61 | 3.70 | 3.66 | 7.25% | 63,900 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.38 | 3.45 | 3.41 | -1.43% | 45,600 |
| Aug 28, 2025 | 3.51 | 3.51 | 3.46 | 3.50 | 3.46 | 2.94% | 34,243 |
| Aug 27, 2025 | 3.38 | 3.45 | 3.37 | 3.40 | 3.36 | 1.19% | 6,409 |
| Aug 26, 2025 | 3.37 | 3.39 | 3.30 | 3.36 | 3.32 | 1.20% | 35,430 |
| Aug 25, 2025 | 3.27 | 3.35 | 3.27 | 3.32 | 3.28 | 0.61% | 29,600 |
| Aug 22, 2025 | 3.22 | 3.35 | 3.22 | 3.30 | 3.26 | 2.17% | 32,100 |
| Aug 21, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.19 | 2.54% | 8,600 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.11 | -1.25% | 19,200 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.15 | - | 14,600 |
| Aug 18, 2025 | 3.19 | 3.30 | 3.16 | 3.19 | 3.15 | -1.24% | 15,625 |
| Aug 15, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.19 | 2.22% | 7,700 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.12 | -2.47% | 4,000 |
| Aug 13, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.20 | 0.93% | 10,816 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.17 | 1.90% | 4,700 |
| Aug 11, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.11 | -1.25% | 7,900 |
| Aug 8, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.15 | 0.95% | 21,000 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.12 | 0.96% | 12,500 |
| Aug 6, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.09 | 0.97% | 12,300 |
| Aug 5, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.06 | 4.03% | 31,832 |
| Aug 1, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.94 | 2.41% | 5,200 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.88 | -1.36% | 8,317 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.94 | 2.95 | 2.92 | -4.53% | 22,500 |
| Jul 29, 2025 | 3.08 | 3.09 | 3.05 | 3.09 | 3.05 | 1.31% | 9,120 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.02 | 3.05 | 3.01 | -4.09% | 36,600 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.15 | 3.18 | 3.14 | -1.85% | 5,700 |
| Jul 24, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.20 | -0.61% | 3,411 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.25 | 3.26 | 3.22 | -1.81% | 6,700 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.23 | 3.32 | 3.28 | 4.40% | 109,031 |
| Jul 21, 2025 | 3.11 | 3.21 | 3.11 | 3.18 | 3.14 | -0.63% | 9,146 |
| Jul 18, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.16 | - | 7,800 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.16 | - | 2,716 |
| Jul 16, 2025 | 3.16 | 3.22 | 3.15 | 3.20 | 3.16 | 0.95% | 13,300 |
| Jul 15, 2025 | 3.22 | 3.22 | 3.14 | 3.17 | 3.13 | -1.25% | 15,726 |
| Jul 14, 2025 | 3.19 | 3.22 | 3.19 | 3.21 | 3.17 | 0.31% | 19,144 |
| Jul 11, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.16 | -0.31% | 9,718 |
| Jul 10, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.17 | 2.88% | 9,331 |
| Jul 9, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.08 | - | 3,600 |
| Jul 8, 2025 | 3.15 | 3.15 | 3.08 | 3.12 | 3.08 | 0.65% | 5,812 |