Skip to main content
Perseus Mining Limited (TSX: PRU)
Canada flag Canada · Delayed Price · Currency is CAD
2.370
+0.020 (0.85%)
Dec 20, 2024, 3:15 PM EST

Perseus Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20242.482.482.422.432.43-2.80%43,705
Sep 26, 20242.482.502.462.502.503.31%48,929
Sep 25, 20242.492.492.422.422.42-2.81%18,611
Sep 24, 20242.442.492.442.492.493.75%48,300
Sep 23, 20242.412.422.392.402.40-0.83%24,200
Sep 20, 20242.452.452.402.422.42-0.82%27,116
Sep 19, 20242.402.442.382.442.446.09%35,300
Sep 18, 20242.322.382.292.302.30-1.71%162,701
Sep 17, 20242.342.362.322.342.341.74%40,326
Sep 16, 20242.352.352.272.302.30-2.13%20,200
Sep 13, 20242.322.382.322.352.356.33%43,826
Sep 12, 20242.162.212.162.212.213.76%172,300
Sep 11, 20242.162.162.102.132.13-1.39%51,907
Sep 10, 20242.182.182.132.162.16-0.92%57,947
Sep 9, 20242.162.182.152.182.180.46%6,125
Sep 6, 20242.232.232.162.172.14-3.13%20,822
Sep 5, 20242.252.252.242.242.210.45%48,000
Sep 4, 20242.212.242.212.232.20-1.76%22,400
Sep 3, 20242.332.332.262.272.23-5.42%83,847
Aug 30, 20242.462.462.392.402.36-2.83%9,005
Aug 29, 20242.442.492.422.472.431.65%165,203
Aug 28, 20242.432.462.422.432.393.85%57,010
Aug 27, 20242.342.342.322.342.30-0.43%27,100
Aug 26, 20242.342.352.322.352.311.29%17,600
Aug 23, 20242.342.382.322.322.28-14,600
Aug 22, 20242.332.362.322.322.28-2.93%15,310
Aug 21, 20242.372.392.362.392.35-4,800
Aug 20, 20242.402.422.372.392.351.70%29,610
Aug 19, 20242.322.362.322.352.310.86%17,838
Aug 16, 20242.282.332.282.332.292.64%51,928
Aug 15, 20242.272.282.252.272.23-0.87%5,000
Aug 14, 20242.282.292.232.292.251.78%19,600
Aug 13, 20242.222.252.222.252.212.74%17,819
Aug 12, 20242.182.232.182.192.16-0.45%35,420
Aug 9, 20242.172.202.172.202.171.85%1,940
Aug 8, 20242.152.202.112.162.13-0.92%50,644
Aug 7, 20242.172.242.162.182.151.40%6,900
Aug 6, 20242.152.182.152.152.12-3.59%29,240
Aug 2, 20242.272.282.202.232.20-1.33%12,700
Aug 1, 20242.272.272.252.262.22-2.59%14,205
Jul 31, 20242.272.322.272.322.283.57%28,704