Skip to main content
Perseus Mining Limited (TSX:PRU)
Canada flag Canada · Delayed Price · Currency is CAD
2.590
-0.030 (-1.15%)
Feb 21, 2025, 4:00 PM EST

Perseus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.612.612.582.592.59-1.15%17,400
Feb 20, 20252.572.622.572.622.622.34%5,601
Feb 19, 20252.532.562.532.562.561.19%19,739
Feb 18, 20252.512.542.502.532.530.80%6,700
Feb 14, 20252.512.552.492.512.51-1.57%7,103
Feb 13, 20252.522.552.522.552.552.82%16,410
Feb 12, 20252.472.512.472.482.48-2.75%44,249
Feb 11, 20252.562.562.542.552.55-1.92%29,000
Feb 10, 20252.582.622.572.602.601.96%59,411
Feb 7, 20252.582.582.552.552.55-1.54%8,400
Feb 6, 20252.622.622.592.592.59-1.15%20,505
Feb 5, 20252.582.642.582.622.622.34%112,300
Feb 4, 20252.602.602.562.562.56-3.03%42,700
Feb 3, 20252.472.662.472.642.643.53%52,000
Jan 31, 20252.552.592.542.552.55-0.78%24,029
Jan 30, 20252.552.592.542.572.571.18%15,800
Jan 29, 20252.522.542.512.542.541.60%29,700
Jan 28, 20252.392.512.392.502.50-0.40%31,640
Jan 27, 20252.512.512.482.512.51-0.40%116,305
Jan 24, 20252.492.522.492.522.520.80%141,642
Jan 23, 20252.492.502.482.502.50-0.79%8,920
Jan 22, 20252.502.532.502.522.521.61%29,038
Jan 21, 20252.432.482.422.482.483.33%67,745
Jan 20, 20252.402.402.382.402.40-2.44%11,800
Jan 17, 20252.452.462.432.462.46-0.81%8,804
Jan 16, 20252.472.482.452.482.481.64%32,703
Jan 15, 20252.432.442.412.442.443.39%25,400
Jan 14, 20252.322.382.322.362.361.29%26,100
Jan 13, 20252.352.352.322.332.33-1.27%30,000
Jan 10, 20252.362.382.362.362.36-0.84%34,218
Jan 9, 20252.412.412.362.382.381.71%6,000
Jan 8, 20252.332.362.312.342.340.86%3,610
Jan 7, 20252.342.352.322.322.32-0.85%12,114
Jan 6, 20252.382.392.332.342.34-0.85%12,849
Jan 3, 20252.372.382.352.362.360.43%14,900
Jan 2, 20252.282.382.282.352.353.07%49,400
Dec 31, 20242.372.372.262.282.28-12,636
Dec 30, 20242.362.362.242.282.28-0.44%12,600
Dec 27, 20242.312.312.262.292.290.88%38,128
Dec 24, 20242.272.272.252.272.27-6,600
Dec 23, 20242.372.372.252.272.27-4.22%81,516
Dec 20, 20242.342.372.312.372.370.85%21,400
Dec 19, 20242.342.352.342.352.351.29%13,900
Dec 18, 20242.402.412.322.322.32-4.53%50,402
Dec 17, 20242.362.432.362.432.431.67%19,116
Dec 16, 20242.472.472.362.392.39-2.45%43,415
Dec 13, 20242.492.492.432.452.45-1.21%13,412
Dec 12, 20242.412.512.412.482.48-2.75%42,345
Dec 11, 20242.532.562.522.552.552.00%24,900
Dec 10, 20242.592.592.502.502.50-0.40%15,900
Dec 9, 20242.472.522.472.512.512.45%38,200
Dec 6, 20242.472.472.442.452.45-0.81%3,200
Dec 5, 20242.472.512.442.472.473.35%90,320
Dec 4, 20242.412.412.372.392.391.70%8,400
Dec 3, 20242.362.392.312.352.35-0.42%2,700
Dec 2, 20242.402.402.292.362.36-2.48%13,631
Nov 29, 20242.402.422.402.422.422.11%4,200
Nov 28, 20242.402.402.262.372.37-2.47%29,200
Nov 27, 20242.432.452.432.432.431.25%20,500
Nov 26, 20242.182.422.182.402.401.69%103,500
Nov 25, 20242.452.452.312.362.36-4.07%39,100
Nov 22, 20242.442.472.432.462.461.65%12,100
Nov 21, 20242.392.452.392.422.421.26%38,533
Nov 20, 20242.402.402.372.392.391.70%8,400
Nov 19, 20242.322.362.322.352.351.29%6,137
Nov 18, 20242.332.362.322.322.321.75%54,818
Nov 15, 20242.262.302.262.282.281.79%10,000
Nov 14, 20242.242.252.212.242.240.45%45,002
Nov 13, 20242.242.272.202.232.23-0.89%195,100
Nov 12, 20242.272.272.232.252.25-0.88%61,214
Nov 11, 20242.312.342.212.272.27-2.99%165,700
Nov 8, 20242.352.382.342.342.34-2.90%29,800
Nov 7, 20242.422.432.382.412.41-0.82%19,508
Nov 6, 20242.462.462.412.432.43-4.71%63,000
Nov 5, 20242.562.582.542.552.550.39%6,700
Nov 4, 20242.562.562.542.542.54-1.55%47,000
Nov 1, 20242.332.592.332.582.581.57%23,800
Oct 31, 20242.502.562.502.542.54-1.93%163,800
Oct 30, 20242.652.652.592.592.59-1.52%29,001
Oct 29, 20242.582.652.582.632.632.33%294,400
Oct 28, 20242.652.652.542.572.57-4.81%316,700
Oct 25, 20242.682.722.682.702.701.89%51,513
Oct 24, 20242.692.702.642.652.65-1.85%37,207
Oct 23, 20242.712.732.682.702.70-0.74%43,139
Oct 22, 20242.682.732.672.722.721.12%36,900
Oct 21, 20242.692.732.672.692.691.51%98,549
Oct 18, 20242.602.652.602.652.650.76%58,225
Oct 17, 20242.622.642.602.632.631.54%25,200
Oct 16, 20242.602.602.552.592.590.78%10,200
Oct 15, 20242.512.592.512.572.572.39%66,816
Oct 11, 20242.472.552.472.512.512.45%32,042
Oct 10, 20242.362.452.362.452.454.26%118,138
Oct 9, 20242.332.362.332.352.351.29%12,530
Oct 8, 20242.392.392.302.322.32-0.43%11,100
Oct 7, 20242.342.342.312.332.33-2.51%11,240
Oct 4, 20242.362.392.362.392.392.58%9,203
Oct 3, 20242.352.352.322.332.33-1.69%14,500
Oct 2, 20242.442.442.362.372.37-1.66%19,045
Oct 1, 20242.392.432.382.412.411.26%10,100
Sep 30, 20242.372.402.362.382.38-2.06%15,300