Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 4.140
-0.080 (-1.90%)
Oct 28, 2025, 10:31 AM EDT
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | -2.54% | 43,464 |
| Oct 24, 2025 | 4.28 | 4.36 | 4.28 | 4.33 | 4.33 | - | 24,000 |
| Oct 23, 2025 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 2.85% | 41,403 |
| Oct 22, 2025 | 4.10 | 4.21 | 4.09 | 4.21 | 4.21 | -0.47% | 34,800 |
| Oct 21, 2025 | 4.43 | 4.50 | 4.21 | 4.23 | 4.23 | -9.62% | 138,747 |
| Oct 20, 2025 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | 5.41% | 57,900 |
| Oct 17, 2025 | 4.62 | 4.69 | 4.40 | 4.44 | 4.44 | -4.10% | 97,821 |
| Oct 16, 2025 | 4.59 | 4.70 | 4.57 | 4.63 | 4.63 | 1.31% | 44,529 |
| Oct 15, 2025 | 4.45 | 4.58 | 4.45 | 4.57 | 4.57 | 3.86% | 35,600 |
| Oct 14, 2025 | 4.32 | 4.45 | 4.31 | 4.40 | 4.40 | 2.80% | 44,132 |
| Oct 10, 2025 | 4.41 | 4.41 | 4.27 | 4.28 | 4.28 | -3.17% | 29,800 |
| Oct 9, 2025 | 4.58 | 4.58 | 4.39 | 4.42 | 4.42 | -1.78% | 41,500 |
| Oct 8, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | 4.50 | -1.10% | 71,535 |
| Oct 7, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 6,918 |
| Oct 6, 2025 | 4.54 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 103,816 |
| Oct 3, 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.88% | 26,500 |
| Oct 2, 2025 | 4.56 | 4.60 | 4.43 | 4.52 | 4.52 | - | 27,300 |
| Oct 1, 2025 | 4.52 | 4.73 | 4.49 | 4.52 | 4.52 | 0.89% | 20,831 |
| Sep 30, 2025 | 4.46 | 4.49 | 4.41 | 4.48 | 4.48 | 0.67% | 29,800 |
| Sep 29, 2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | 1.83% | 32,100 |
| Sep 26, 2025 | 4.32 | 4.38 | 4.32 | 4.37 | 4.37 | 1.16% | 29,610 |
| Sep 25, 2025 | 4.29 | 4.45 | 4.28 | 4.32 | 4.32 | -0.23% | 31,429 |
| Sep 24, 2025 | 4.37 | 4.43 | 4.29 | 4.33 | 4.33 | -0.69% | 27,606 |
| Sep 23, 2025 | 4.37 | 4.41 | 4.33 | 4.36 | 4.36 | 0.69% | 46,622 |
| Sep 22, 2025 | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | 8.25% | 83,847 |
| Sep 19, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 4.71% | 39,143 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | 0.79% | 7,900 |
| 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 |