Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 4.760
+0.410 (9.43%)
Jun 11, 2026, 4:00 PM EST
TSX:PRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.40 | 4.79 | 4.40 | 4.76 | - | 9.43% | 100,774 |
| Jun 10, 2026 | 4.40 | 4.48 | 4.33 | 4.35 | 4.35 | -4.61% | 24,563 |
| Jun 9, 2026 | 4.71 | 4.74 | 4.50 | 4.56 | 4.56 | -2.56% | 46,249 |
| Jun 8, 2026 | 4.69 | 4.78 | 4.65 | 4.68 | 4.68 | 0.21% | 49,275 |
| Jun 5, 2026 | 4.83 | 4.88 | 4.64 | 4.67 | 4.67 | -7.34% | 61,688 |
| Jun 4, 2026 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | 0.80% | 33,070 |
| Jun 3, 2026 | 5.06 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 11,993 |
| Jun 2, 2026 | 5.05 | 5.14 | 5.05 | 5.05 | 5.05 | 0.20% | 32,236 |
| Jun 1, 2026 | 5.10 | 5.14 | 4.99 | 5.04 | 5.04 | -2.89% | 26,815 |
| May 29, 2026 | 5.05 | 5.23 | 5.05 | 5.19 | 5.19 | 2.98% | 26,318 |
| May 28, 2026 | 4.98 | 5.09 | 4.71 | 5.04 | 5.04 | -3.45% | 67,409 |
| May 27, 2026 | 5.24 | 5.27 | 5.15 | 5.22 | 5.22 | -0.76% | 17,801 |
| May 26, 2026 | 5.69 | 5.69 | 5.16 | 5.26 | 5.26 | -0.66% | 96,621 |
| May 25, 2026 | 5.21 | 5.35 | 5.21 | 5.30 | 5.30 | 2.62% | 14,807 |
| May 22, 2026 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | -0.58% | 9,364 |
| May 21, 2026 | 5.18 | 5.26 | 5.12 | 5.19 | 5.19 | -0.19% | 7,100 |
| May 20, 2026 | 5.13 | 5.23 | 5.02 | 5.20 | 5.20 | 0.97% | 18,114 |
| May 19, 2026 | 5.20 | 5.24 | 5.13 | 5.15 | 5.15 | -3.20% | 26,998 |
| May 15, 2026 | 5.48 | 5.48 | 5.28 | 5.32 | 5.32 | -3.80% | 31,045 |
| May 14, 2026 | 5.49 | 5.56 | 5.46 | 5.53 | 5.53 | - | 20,886 |
| May 13, 2026 | 5.52 | 5.56 | 5.25 | 5.53 | 5.53 | 0.55% | 16,337 |
| May 12, 2026 | 5.53 | 5.53 | 5.38 | 5.50 | 5.50 | -1.26% | 47,092 |
| May 11, 2026 | 5.46 | 5.61 | 5.46 | 5.57 | 5.57 | 2.20% | 60,715 |
| May 8, 2026 | 5.45 | 5.47 | 5.40 | 5.45 | 5.45 | 1.11% | 4,111 |
| May 7, 2026 | 5.50 | 5.60 | 5.35 | 5.39 | 5.39 | -0.92% | 20,409 |
| May 6, 2026 | 5.39 | 5.52 | 5.37 | 5.44 | 5.44 | 3.62% | 30,435 |
| May 5, 2026 | 5.26 | 5.32 | 5.22 | 5.25 | 5.25 | 1.55% | 15,234 |
| May 4, 2026 | 5.12 | 5.81 | 5.12 | 5.17 | 5.17 | -2.08% | 25,556 |
| May 1, 2026 | 5.34 | 5.36 | 5.22 | 5.28 | 5.28 | -1.31% | 13,678 |
| Apr 30, 2026 | 5.81 | 5.81 | 5.34 | 5.35 | 5.35 | 1.33% | 49,184 |
| Apr 29, 2026 | 5.31 | 5.35 | 5.25 | 5.28 | 5.28 | -0.38% | 38,541 |
| Apr 28, 2026 | 5.34 | 5.34 | 5.18 | 5.30 | 5.30 | -1.30% | 54,401 |
| Apr 27, 2026 | 5.51 | 5.51 | 5.32 | 5.37 | 5.37 | -2.54% | 19,964 |
| Apr 24, 2026 | 5.37 | 5.51 | 5.37 | 5.51 | 5.51 | 2.80% | 5,846 |
| Apr 23, 2026 | 5.34 | 5.51 | 5.34 | 5.36 | 5.36 | -0.56% | 59,643 |
| Apr 22, 2026 | 5.35 | 5.45 | 5.18 | 5.39 | 5.39 | 0.94% | 28,673 |
| Apr 21, 2026 | 5.41 | 5.52 | 5.26 | 5.34 | 5.34 | -3.78% | 45,876 |
| Apr 20, 2026 | 5.47 | 5.58 | 5.47 | 5.55 | 5.55 | -0.54% | 39,215 |
| Apr 17, 2026 | 5.69 | 5.70 | 5.39 | 5.58 | 5.58 | 2.86% | 23,400 |
| Apr 16, 2026 | 5.49 | 5.53 | 5.40 | 5.43 | 5.43 | -1.18% | 18,417 |
| Apr 15, 2026 | 5.41 | 5.69 | 5.41 | 5.49 | 5.49 | -1.26% | 11,240 |
| Apr 14, 2026 | 5.48 | 5.70 | 5.48 | 5.56 | 5.56 | 0.54% | 9,922 |
| Apr 13, 2026 | 5.55 | 5.55 | 5.42 | 5.53 | 5.53 | -0.72% | 9,268 |
| Apr 10, 2026 | 5.50 | 5.72 | 5.50 | 5.57 | 5.57 | 1.09% | 4,282 |
| Apr 9, 2026 | 5.43 | 5.55 | 5.42 | 5.51 | 5.51 | 2.04% | 66,779 |
| Apr 8, 2026 | 5.33 | 5.49 | 5.33 | 5.40 | 5.40 | 3.25% | 35,902 |
| Apr 7, 2026 | 5.11 | 5.24 | 5.08 | 5.23 | 5.23 | 2.55% | 23,460 |
| Apr 6, 2026 | 5.10 | 5.20 | 5.07 | 5.10 | 5.10 | -0.20% | 7,111 |
| Apr 2, 2026 | 5.00 | 5.18 | 4.90 | 5.11 | 5.11 | -3.40% | 21,576 |
| Apr 1, 2026 | 5.19 | 5.41 | 5.19 | 5.29 | 5.29 | 3.73% | 39,806 |