Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 6.49
0.00 (0.00%)
Sep 18, 2026, 3:45 PM EST
TSX:PRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.56 | 6.56 | 6.40 | 6.49 | 6.49 | - | 5,509 |
| Sep 17, 2026 | 6.49 | 6.50 | 6.49 | 6.49 | 6.49 | 4.17% | 401 |
| Sep 16, 2026 | 6.40 | 6.42 | 6.23 | 6.23 | 6.23 | -0.80% | 2,228 |
| Sep 15, 2026 | 6.38 | 6.38 | 6.23 | 6.28 | 6.28 | -1.72% | 7,603 |
| Sep 14, 2026 | 6.35 | 6.42 | 6.28 | 6.39 | 6.39 | 0.31% | 20,093 |
| Sep 11, 2026 | 6.42 | 6.49 | 6.37 | 6.37 | 6.37 | 1.59% | 4,840 |
| Sep 10, 2026 | 6.49 | 6.49 | 6.21 | 6.27 | 6.27 | -3.17% | 5,025 |
| Sep 9, 2026 | 6.59 | 6.60 | 6.45 | 6.48 | 6.48 | -0.15% | 8,100 |
| Sep 8, 2026 | 6.88 | 6.88 | 6.21 | 6.49 | 6.49 | -2.35% | 30,648 |
| Sep 4, 2026 | 6.77 | 6.77 | 6.64 | 6.73 | 6.64 | -0.15% | 16,077 |
| Sep 3, 2026 | 6.79 | 6.80 | 6.64 | 6.74 | 6.65 | 2.59% | 25,237 |
| Sep 2, 2026 | 6.25 | 6.75 | 6.25 | 6.57 | 6.48 | 4.12% | 6,637 |
| Sep 1, 2026 | 6.10 | 6.38 | 6.10 | 6.31 | 6.23 | 0.32% | 51,521 |
| Aug 31, 2026 | 6.35 | 6.44 | 5.99 | 6.29 | 6.21 | -1.87% | 297,645 |
| Aug 28, 2026 | 6.68 | 6.75 | 6.34 | 6.41 | 6.33 | 0.31% | 31,756 |
| Aug 27, 2026 | 6.53 | 6.75 | 6.39 | 6.39 | 6.31 | -2.89% | 60,773 |
| Aug 26, 2026 | 6.35 | 6.63 | 6.25 | 6.58 | 6.49 | 7.69% | 82,080 |
| Aug 25, 2026 | 6.09 | 6.11 | 6.01 | 6.11 | 6.03 | -0.65% | 55,474 |
| Aug 24, 2026 | 6.11 | 6.15 | 6.07 | 6.15 | 6.07 | 0.99% | 10,397 |
| Aug 21, 2026 | 6.05 | 6.10 | 6.04 | 6.09 | 6.01 | 1.75% | 18,822 |
| Aug 20, 2026 | 5.76 | 6.06 | 5.76 | 5.99 | 5.91 | 4.27% | 73,387 |
| Aug 19, 2026 | 5.51 | 6.25 | 5.51 | 5.74 | 5.66 | 6.49% | 73,297 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.38 | 5.39 | 5.32 | -3.06% | 26,470 |
| Aug 17, 2026 | 5.45 | 5.58 | 5.45 | 5.56 | 5.49 | 2.77% | 10,066 |
| Aug 14, 2026 | 5.46 | 5.52 | 5.41 | 5.41 | 5.34 | -0.37% | 6,794 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.42 | 5.43 | 5.36 | -0.55% | 6,696 |
| Aug 12, 2026 | 5.54 | 5.55 | 5.46 | 5.46 | 5.39 | -0.36% | 37,866 |
| Aug 11, 2026 | 5.50 | 5.54 | 5.46 | 5.48 | 5.41 | -1.08% | 13,310 |
| Aug 10, 2026 | 5.47 | 5.56 | 5.13 | 5.54 | 5.47 | 1.84% | 2,911 |
| Aug 7, 2026 | 5.22 | 5.47 | 5.22 | 5.44 | 5.37 | 6.67% | 72,843 |
| Aug 6, 2026 | 5.19 | 5.20 | 5.08 | 5.10 | 5.03 | -2.11% | 9,581 |
| Aug 5, 2026 | 4.96 | 5.25 | 4.96 | 5.21 | 5.14 | 6.98% | 35,372 |
| Aug 4, 2026 | 4.83 | 4.92 | 4.83 | 4.87 | 4.81 | 3.62% | 7,046 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.64 | 4.70 | 4.64 | -4.08% | 5,304 |
| Jul 30, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.84 | 3.38% | 6,130 |
| Jul 29, 2026 | 4.76 | 4.87 | 4.67 | 4.74 | 4.68 | -0.84% | 12,300 |
| Jul 28, 2026 | 4.84 | 4.86 | 4.57 | 4.78 | 4.72 | -1.44% | 34,747 |
| Jul 27, 2026 | 4.80 | 5.09 | 4.75 | 4.85 | 4.79 | 2.75% | 36,009 |
| Jul 24, 2026 | 4.79 | 4.80 | 4.70 | 4.72 | 4.66 | -2.48% | 4,500 |
| Jul 23, 2026 | 4.92 | 4.92 | 4.81 | 4.84 | 4.78 | -2.02% | 8,262 |
| Jul 22, 2026 | 4.84 | 4.97 | 4.84 | 4.94 | 4.87 | 3.56% | 21,851 |
| Jul 21, 2026 | 4.61 | 4.79 | 4.61 | 4.77 | 4.71 | 6.00% | 77,845 |
| Jul 20, 2026 | 4.47 | 4.57 | 4.47 | 4.50 | 4.44 | 0.45% | 24,379 |
| Jul 17, 2026 | 4.55 | 4.65 | 4.48 | 4.48 | 4.42 | -3.45% | 44,744 |
| Jul 16, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.58 | -2.11% | 3,472 |
| Jul 15, 2026 | 4.75 | 4.78 | 4.66 | 4.74 | 4.68 | -0.84% | 74,503 |
| Jul 14, 2026 | 4.74 | 4.87 | 4.74 | 4.78 | 4.72 | 2.14% | 6,161 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.64 | 4.68 | 4.62 | -2.90% | 3,788 |
| Jul 10, 2026 | 4.82 | 4.85 | 4.80 | 4.82 | 4.76 | -0.41% | 17,258 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.78 | 2.33% | 18,102 |