Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.45	0.45	0.43	0.45	0.45	-	20,092
Jul 17, 2026	0.50	0.55	0.43	0.45	0.45	-13.46%	40,697
Jul 16, 2026	0.52	0.52	0.52	0.52	0.52	-	1,000
Jul 15, 2026	0.50	0.59	0.50	0.52	0.52	4.00%	22,940
Jul 14, 2026	0.47	0.50	0.45	0.50	0.50	11.11%	78,400
Jul 13, 2026	0.52	0.52	0.45	0.45	0.45	-13.46%	78,889
Jul 10, 2026	0.52	0.53	0.52	0.52	0.52	4.00%	22,000
Jul 9, 2026	0.52	0.52	0.50	0.50	0.50	3.09%	5,500
Jul 8, 2026	0.48	0.49	0.48	0.49	0.49	-	12,900
Jul 7, 2026	0.52	0.52	0.49	0.49	0.49	-3.00%	2,894
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	554
Jul 3, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	40,999
Jul 2, 2026	0.50	0.50	0.48	0.50	0.50	-	63,475
Jun 30, 2026	0.52	0.53	0.50	0.50	0.50	-9.09%	72,000
Jun 29, 2026	0.55	0.63	0.52	0.55	0.55	-5.17%	20,000
Jun 26, 2026	0.60	0.60	0.58	0.58	0.58	5.45%	18,169
Jun 25, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	13,871
Jun 24, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	63,723
Jun 23, 2026	0.65	0.65	0.60	0.60	0.60	-9.09%	54,937
Jun 22, 2026	0.67	0.67	0.66	0.66	0.66	-	5,500
Jun 19, 2026	0.70	0.70	0.63	0.66	0.66	-5.71%	6,000
Jun 18, 2026	0.66	0.70	0.65	0.70	0.70	2.94%	6,000
Jun 17, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	10,000
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	-	2,500
Jun 15, 2026	0.66	0.66	0.65	0.66	0.66	-	7,273
Jun 12, 2026	0.66	0.66	0.64	0.66	0.66	-	24,000
Jun 11, 2026	0.71	0.71	0.65	0.66	0.66	-8.33%	4,500
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-	500
Jun 9, 2026	0.67	0.72	0.65	0.72	0.72	9.09%	22,000
Jun 8, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	3,552
Jun 5, 2026	0.66	0.66	0.60	0.65	0.65	-2.27%	53,329
Jun 4, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	18,500
Jun 3, 2026	0.69	0.69	0.64	0.65	0.65	-	12,620
Jun 2, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	11,100
Jun 1, 2026	0.69	0.70	0.65	0.66	0.66	-4.35%	19,000
May 29, 2026	0.70	0.70	0.65	0.69	0.69	2.99%	5,500
May 28, 2026	0.67	0.67	0.66	0.67	0.67	-	10,000
May 27, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	2,554
May 26, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	5,070
May 22, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	1,496
May 21, 2026	0.68	0.72	0.65	0.65	0.65	-7.14%	43,877
May 20, 2026	0.65	0.70	0.65	0.70	0.70	9.37%	59,500
May 19, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	25,879
May 15, 2026	0.67	0.67	0.66	0.66	0.66	1.54%	1,500
May 14, 2026	0.65	0.66	0.64	0.65	0.65	-	31,000
May 13, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	32,713
May 12, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	5,500
May 11, 2026	0.65	0.65	0.63	0.65	0.65	-	24,615
May 8, 2026	0.65	0.65	0.64	0.65	0.65	-	3,100
May 7, 2026	0.65	0.67	0.65	0.65	0.65	-	16,800