Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 5.16
-0.03 (-0.58%)
May 22, 2026, 4:00 PM EST
TSX:PRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4.87 | 5.13 | 4.87 | 5.10 | 5.10 | 7.59% | 23,995 |
| Mar 30, 2026 | 4.75 | 4.90 | 4.69 | 4.74 | 4.74 | 0.42% | 48,153 |
| Mar 27, 2026 | 4.56 | 4.82 | 4.56 | 4.72 | 4.72 | 2.61% | 19,645 |
| Mar 26, 2026 | 4.72 | 4.73 | 4.58 | 4.60 | 4.60 | -3.56% | 45,918 |
| Mar 25, 2026 | 4.77 | 4.96 | 4.73 | 4.77 | 4.77 | 3.92% | 25,432 |
| Mar 24, 2026 | 4.42 | 4.67 | 4.42 | 4.59 | 4.59 | 0.88% | 17,251 |
| Mar 23, 2026 | 4.51 | 4.64 | 4.46 | 4.55 | 4.55 | 3.88% | 187,541 |
| Mar 20, 2026 | 4.32 | 4.46 | 4.31 | 4.38 | 4.38 | -0.45% | 95,281 |
| Mar 19, 2026 | 4.21 | 4.41 | 4.20 | 4.40 | 4.40 | -7.76% | 104,812 |
| Mar 18, 2026 | 4.71 | 4.84 | 4.70 | 4.77 | 4.77 | -4.41% | 66,489 |
| Mar 17, 2026 | 4.93 | 5.08 | 4.75 | 4.99 | 4.99 | 1.42% | 49,523 |
| Mar 16, 2026 | 4.88 | 5.02 | 4.88 | 4.92 | 4.92 | -0.40% | 44,568 |
| Mar 13, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -4.26% | 21,555 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.15 | 5.16 | 5.16 | -3.55% | 9,194 |