Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 3.110
-0.130 (-4.01%)
May 12, 2025, 4:00 PM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.07 | 3.13 | 3.07 | 3.11 | 3.11 | -4.01% | 17,770 |
| 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 |
| Mar 20, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 0.35% | 1,900 |
| Mar 19, 2025 | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | -0.35% | 10,500 |
| Mar 18, 2025 | 2.85 | 2.91 | 2.85 | 2.88 | 2.88 | 0.35% | 10,010 |
| Mar 17, 2025 | 2.87 | 2.87 | 2.82 | 2.87 | 2.87 | -1.37% | 33,222 |
| Mar 14, 2025 | 2.90 | 2.92 | 2.86 | 2.91 | 2.91 | 0.34% | 44,431 |
| Mar 13, 2025 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 5.45% | 74,700 |
| Mar 12, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.75 | 1.48% | 3,600 |
| Mar 11, 2025 | 2.77 | 2.77 | 2.70 | 2.71 | 2.71 | -2.87% | 10,700 |
| Mar 10, 2025 | 2.79 | 2.81 | 2.76 | 2.79 | 2.79 | 0.36% | 20,700 |
| Mar 7, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.76 | -0.36% | 15,122 |
| Mar 6, 2025 | 2.77 | 2.80 | 2.77 | 2.79 | 2.77 | 0.36% | 11,800 |
| Mar 5, 2025 | 2.72 | 2.81 | 2.72 | 2.78 | 2.76 | 1.46% | 56,300 |
| Mar 4, 2025 | 2.70 | 2.76 | 2.67 | 2.74 | 2.72 | 1.86% | 78,800 |
| Mar 3, 2025 | 2.58 | 2.70 | 2.57 | 2.69 | 2.67 | 3.07% | 130,100 |