Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 3.570
+0.170 (5.00%)
Jun 2, 2025, 12:45 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 4.71% | 62,395 |
| May 30, 2025 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 16,131 |
| May 29, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 0.59% | 6,500 |
| May 28, 2025 | 3.34 | 3.40 | 3.34 | 3.38 | 3.38 | 2.42% | 11,949 |
| May 27, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -1.20% | 8,531 |
| May 26, 2025 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | - | 29,028 |
| May 23, 2025 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 36,900 |
| May 22, 2025 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | -0.91% | 12,500 |
| May 21, 2025 | 3.27 | 3.31 | 3.26 | 3.31 | 3.31 | 5.08% | 36,000 |
| May 20, 2025 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 5.70% | 31,600 |
| May 16, 2025 | 2.94 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 4,400 |
| May 15, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 3.09% | 14,839 |
| May 14, 2025 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | -1.69% | 3,900 |
| May 13, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -4.82% | 28,100 |
| May 12, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | -4.01% | 17,800 |
| May 9, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | 1.89% | 12,400 |
| May 8, 2025 | 3.19 | 3.29 | 3.18 | 3.18 | 3.18 | 0.95% | 11,414 |
| May 7, 2025 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -2.17% | 13,500 |
| May 6, 2025 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | 3.87% | 92,300 |
| May 5, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 4.03% | 26,036 |
| May 2, 2025 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 1.02% | 31,600 |
| May 1, 2025 | 2.94 | 2.95 | 2.89 | 2.95 | 2.95 | - | 8,305 |
| Apr 30, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | - | 23,201 |
| Apr 29, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 2,900 |
| Apr 28, 2025 | 2.96 | 2.96 | 2.86 | 2.95 | 2.95 | 1.03% | 18,900 |
| Apr 25, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | -2.01% | 29,000 |
| Apr 24, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.76% | 3,001 |
| Apr 23, 2025 | 3.01 | 3.01 | 2.87 | 2.90 | 2.90 | -5.54% | 17,408 |
| Apr 22, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | - | 297,640 |
| Apr 21, 2025 | 3.09 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 9,424 |
| Apr 17, 2025 | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -1.94% | 72,700 |
| Apr 16, 2025 | 3.03 | 3.10 | 3.00 | 3.09 | 3.09 | 2.32% | 544,600 |
| Apr 15, 2025 | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | - | 40,425 |
| Apr 14, 2025 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | -0.33% | 20,900 |
| Apr 11, 2025 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 4.12% | 18,449 |
| Apr 10, 2025 | 2.83 | 2.96 | 2.81 | 2.91 | 2.91 | 1.39% | 80,500 |
| Apr 9, 2025 | 2.75 | 2.89 | 2.75 | 2.87 | 2.87 | 7.09% | 15,305 |
| Apr 8, 2025 | 2.70 | 2.80 | 2.65 | 2.68 | 2.68 | 3.47% | 38,200 |
| Apr 7, 2025 | 2.60 | 2.67 | 2.59 | 2.59 | 2.59 | -0.38% | 57,810 |
| Apr 4, 2025 | 2.78 | 2.78 | 2.57 | 2.60 | 2.60 | -9.41% | 67,600 |
| Apr 3, 2025 | 2.89 | 2.93 | 2.85 | 2.87 | 2.87 | -3.04% | 64,200 |
| Apr 2, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -1.00% | 14,700 |
| Apr 1, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 33,803 |
| Mar 31, 2025 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | 0.67% | 13,206 |
| Mar 28, 2025 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | 1.02% | 86,900 |
| Mar 27, 2025 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 1.73% | 36,439 |
| Mar 26, 2025 | 2.88 | 2.95 | 2.84 | 2.89 | 2.89 | 1.05% | 39,608 |
| Mar 25, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.70% | 10,803 |
| Mar 24, 2025 | 2.87 | 2.87 | 2.83 | 2.84 | 2.84 | 0.35% | 8,624 |
| Mar 21, 2025 | 2.87 | 2.87 | 2.80 | 2.83 | 2.83 | -1.74% | 9,601 |