Perseus Mining Limited (TSX:PRU)
Canada · Delayed Price · Currency is CAD 5.50
-0.04 (-0.72%)
Aug 11, 2026, 3:53 PM EST
TSX:PRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | - | - | 5,210 |
| Aug 10, 2026 | 5.47 | 5.56 | 5.13 | 5.54 | 5.54 | 1.84% | 2,911 |
| Aug 7, 2026 | 5.22 | 5.47 | 5.22 | 5.44 | 5.44 | 6.67% | 72,843 |
| Aug 6, 2026 | 5.19 | 5.20 | 5.08 | 5.10 | 5.10 | -2.11% | 9,581 |
| Aug 5, 2026 | 4.96 | 5.25 | 4.96 | 5.21 | 5.21 | 6.98% | 35,372 |
| Aug 4, 2026 | 4.83 | 4.92 | 4.83 | 4.87 | 4.87 | 3.62% | 7,046 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.64 | 4.70 | 4.70 | -4.08% | 5,304 |
| Jul 30, 2026 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 3.38% | 6,130 |
| Jul 29, 2026 | 4.76 | 4.87 | 4.67 | 4.74 | 4.74 | -0.84% | 12,300 |
| Jul 28, 2026 | 4.84 | 4.86 | 4.57 | 4.78 | 4.78 | -1.44% | 34,747 |
| Jul 27, 2026 | 4.80 | 5.09 | 4.75 | 4.85 | 4.85 | 2.75% | 36,009 |
| Jul 24, 2026 | 4.79 | 4.80 | 4.70 | 4.72 | 4.72 | -2.48% | 4,500 |
| Jul 23, 2026 | 4.92 | 4.92 | 4.81 | 4.84 | 4.84 | -2.02% | 8,262 |
| Jul 22, 2026 | 4.84 | 4.97 | 4.84 | 4.94 | 4.94 | 3.56% | 21,851 |
| Jul 21, 2026 | 4.61 | 4.79 | 4.61 | 4.77 | 4.77 | 6.00% | 77,845 |
| Jul 20, 2026 | 4.47 | 4.57 | 4.47 | 4.50 | 4.50 | 0.45% | 24,379 |
| Jul 17, 2026 | 4.55 | 4.65 | 4.48 | 4.48 | 4.48 | -3.45% | 44,744 |
| Jul 16, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -2.11% | 3,472 |
| Jul 15, 2026 | 4.75 | 4.78 | 4.66 | 4.74 | 4.74 | -0.84% | 74,503 |
| Jul 14, 2026 | 4.74 | 4.87 | 4.74 | 4.78 | 4.78 | 2.14% | 6,161 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.64 | 4.68 | 4.68 | -2.90% | 3,788 |
| Jul 10, 2026 | 4.82 | 4.85 | 4.80 | 4.82 | 4.82 | -0.41% | 17,258 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.84 | 2.33% | 18,102 |
| Jul 8, 2026 | 4.79 | 4.79 | 4.58 | 4.73 | 4.73 | -2.27% | 53,722 |
| Jul 7, 2026 | 4.97 | 5.00 | 4.83 | 4.84 | 4.84 | -4.54% | 55,316 |
| Jul 6, 2026 | 5.25 | 5.25 | 4.99 | 5.07 | 5.07 | -0.78% | 38,987 |
| Jul 3, 2026 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 2.40% | 7,087 |
| Jul 2, 2026 | 4.66 | 5.01 | 4.66 | 4.99 | 4.99 | 4.39% | 79,155 |
| Jun 30, 2026 | 4.94 | 4.94 | 4.75 | 4.78 | 4.78 | -4.21% | 15,076 |
| Jun 29, 2026 | 4.94 | 5.00 | 4.78 | 4.99 | 4.99 | -2.73% | 31,488 |
| Jun 26, 2026 | 4.89 | 5.22 | 4.89 | 5.13 | 5.13 | 8.00% | 41,271 |
| Jun 25, 2026 | 4.92 | 5.06 | 4.75 | 4.75 | 4.75 | -3.85% | 15,525 |
| Jun 24, 2026 | 4.78 | 5.06 | 4.78 | 4.94 | 4.94 | -1.98% | 11,398 |
| Jun 23, 2026 | 5.05 | 5.26 | 5.04 | 5.04 | 5.04 | -6.32% | 34,193 |
| Jun 22, 2026 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 3.26% | 9,461 |
| Jun 19, 2026 | 5.32 | 5.41 | 5.21 | 5.21 | 5.21 | -1.33% | 46,890 |
| Jun 18, 2026 | 5.29 | 5.40 | 5.21 | 5.28 | 5.28 | -0.56% | 32,172 |
| Jun 17, 2026 | 5.45 | 5.63 | 5.31 | 5.31 | 5.31 | 0.76% | 50,844 |
| Jun 16, 2026 | 4.69 | 5.40 | 4.69 | 5.27 | 5.27 | 1.15% | 52,912 |
| Jun 15, 2026 | 5.06 | 5.37 | 5.06 | 5.21 | 5.21 | 6.98% | 48,422 |
| Jun 12, 2026 | 4.77 | 4.89 | 4.77 | 4.87 | 4.87 | 2.31% | 51,396 |
| Jun 11, 2026 | 4.40 | 4.82 | 4.40 | 4.76 | 4.76 | 9.43% | 117,474 |
| 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 |