Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.69	0.70	0.69	0.70	0.70	-	3,600
Feb 18, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	12,500
Feb 17, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	8,500
Feb 13, 2026	0.65	0.70	0.61	0.70	0.70	14.75%	28,000
Feb 12, 2026	0.65	0.68	0.61	0.61	0.61	-12.86%	46,325
Feb 11, 2026	0.70	0.72	0.62	0.70	0.70	-4.11%	44,705
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	4.29%	500
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	29,500
Feb 6, 2026	0.72	0.72	0.65	0.68	0.68	-5.56%	29,800
Feb 5, 2026	0.80	0.80	0.72	0.72	0.72	-10.00%	10,500
Feb 4, 2026	0.80	0.80	0.76	0.80	0.80	5.26%	4,100
Feb 3, 2026	0.75	0.76	0.70	0.76	0.76	-	18,880
Feb 2, 2026	0.80	0.80	0.75	0.76	0.76	-5.00%	19,000
Jan 30, 2026	0.93	0.94	0.76	0.80	0.80	-13.98%	104,380
Jan 29, 2026	0.71	0.93	0.70	0.93	0.93	27.40%	150,550
Jan 28, 2026	0.72	0.73	0.70	0.73	0.73	1.39%	52,800
Jan 27, 2026	0.70	0.73	0.70	0.72	0.72	-1.37%	8,501
Jan 26, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	78,200
Jan 23, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	18,506
Jan 22, 2026	0.70	0.72	0.70	0.72	0.72	-	12,038
Jan 21, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	12,000
Jan 20, 2026	0.72	0.73	0.70	0.73	0.73	-	11,000
Jan 19, 2026	0.71	0.73	0.70	0.73	0.73	1.39%	39,500
Jan 16, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	32,180
Jan 15, 2026	0.70	0.75	0.70	0.73	0.73	-	24,000
Jan 14, 2026	0.71	0.73	0.70	0.73	0.73	4.29%	101,640
Jan 13, 2026	0.73	0.74	0.70	0.70	0.70	-1.41%	105,050
Jan 12, 2026	0.64	0.71	0.60	0.71	0.71	16.39%	137,513
Jan 9, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	46,500
Jan 8, 2026	0.58	0.62	0.57	0.62	0.62	16.98%	65,482
Jan 7, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	10,000
Jan 6, 2026	0.55	0.55	0.52	0.54	0.54	-	11,700
Jan 5, 2026	0.56	0.56	0.52	0.54	0.54	5.88%	10,749
Jan 2, 2026	0.51	0.51	0.51	0.51	0.51	-	14,502
Dec 31, 2025	0.52	0.52	0.49	0.51	0.51	2.00%	65,500
Dec 30, 2025	0.49	0.50	0.49	0.50	0.50	-	45,000
Dec 29, 2025	0.58	0.58	0.49	0.50	0.50	-12.28%	106,226
Dec 24, 2025	0.64	0.64	0.57	0.57	0.57	-6.56%	10,650
Dec 23, 2025	0.60	0.63	0.52	0.61	0.61	3.39%	40,000
Dec 22, 2025	0.60	0.65	0.56	0.59	0.59	-1.67%	52,410
Dec 19, 2025	0.50	0.60	0.50	0.60	0.60	27.66%	87,265
Dec 18, 2025	0.43	0.47	0.43	0.47	0.47	9.30%	73,437
Dec 17, 2025	0.42	0.45	0.42	0.43	0.43	3.61%	107,000
Dec 16, 2025	0.40	0.42	0.40	0.42	0.42	-1.19%	20,000
Dec 15, 2025	0.49	0.49	0.40	0.42	0.42	-12.50%	362,208
Dec 12, 2025	0.50	0.50	0.48	0.48	0.48	-5.88%	22,100
Dec 11, 2025	0.51	0.51	0.49	0.51	0.51	-	9,005
Dec 10, 2025	0.50	0.51	0.50	0.51	0.51	8.51%	3,000
Dec 9, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	4,000
Dec 8, 2025	0.49	0.51	0.45	0.45	0.45	-16.67%	109,831