Perseus Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.95	2.99	2.93	2.97	2.97	1.02%	86,896
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
Feb 28, 2025	2.56	2.61	2.54	2.61	2.59	-1.51%	13,700
Feb 27, 2025	2.69	2.69	2.61	2.65	2.63	-1.49%	27,100
Feb 26, 2025	2.65	2.69	2.65	2.69	2.67	1.51%	18,628
Feb 25, 2025	2.64	2.72	2.63	2.65	2.63	3.92%	36,901
Feb 24, 2025	2.59	2.59	2.54	2.55	2.53	-1.54%	11,530
Feb 21, 2025	2.61	2.61	2.58	2.59	2.57	-1.15%	17,400
Feb 20, 2025	2.57	2.62	2.57	2.62	2.60	2.34%	5,601
Feb 19, 2025	2.53	2.56	2.53	2.56	2.54	1.19%	19,739
Feb 18, 2025	2.51	2.54	2.50	2.53	2.51	0.80%	6,700
Feb 14, 2025	2.51	2.55	2.49	2.51	2.49	-1.57%	7,103
Feb 13, 2025	2.52	2.55	2.52	2.55	2.53	2.82%	16,410
Feb 12, 2025	2.47	2.51	2.47	2.48	2.46	-2.75%	44,249
Feb 11, 2025	2.56	2.56	2.54	2.55	2.53	-1.92%	29,000
Feb 10, 2025	2.58	2.62	2.57	2.60	2.58	1.96%	59,411
Feb 7, 2025	2.58	2.58	2.55	2.55	2.53	-1.54%	8,400
Feb 6, 2025	2.62	2.62	2.59	2.59	2.56	-1.15%	20,505
Feb 5, 2025	2.58	2.64	2.58	2.62	2.60	2.34%	112,300
Feb 4, 2025	2.60	2.60	2.56	2.56	2.54	-3.03%	42,700
Feb 3, 2025	2.47	2.66	2.47	2.64	2.62	3.53%	52,000
Jan 31, 2025	2.55	2.59	2.54	2.55	2.53	-0.78%	24,029
Jan 30, 2025	2.55	2.59	2.54	2.57	2.55	1.18%	15,800
Jan 29, 2025	2.52	2.54	2.51	2.54	2.52	1.60%	29,700
Jan 28, 2025	2.39	2.51	2.39	2.50	2.48	-0.40%	31,640
Jan 27, 2025	2.51	2.51	2.48	2.51	2.49	-0.40%	116,305
Jan 24, 2025	2.49	2.52	2.49	2.52	2.50	0.80%	141,642
Jan 23, 2025	2.49	2.50	2.48	2.50	2.47	-0.79%	8,920
Jan 22, 2025	2.50	2.53	2.50	2.52	2.50	1.61%	29,038
Jan 21, 2025	2.43	2.48	2.42	2.48	2.46	3.33%	67,745
Jan 20, 2025	2.40	2.40	2.38	2.40	2.38	-2.44%	11,800
Jan 17, 2025	2.45	2.46	2.43	2.46	2.44	-0.81%	8,804