Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.65	0.68	0.65	0.65	0.65	1.56%	25,000
May 5, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	10,000
May 4, 2026	0.68	0.68	0.62	0.66	0.66	1.54%	18,660
May 1, 2026	0.66	0.68	0.63	0.65	0.65	1.56%	56,700
Apr 30, 2026	0.64	0.66	0.64	0.64	0.64	-3.03%	16,000
Apr 29, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	20,500
Apr 28, 2026	0.68	0.68	0.62	0.63	0.63	-8.70%	171,281
Apr 27, 2026	0.65	0.69	0.63	0.69	0.69	6.15%	51,158
Apr 24, 2026	0.65	0.65	0.65	0.65	0.65	-	3,500
Apr 23, 2026	0.65	0.66	0.64	0.65	0.65	-	226,883
Apr 22, 2026	0.67	0.67	0.65	0.65	0.65	-	74,920
Apr 21, 2026	0.72	0.73	0.65	0.65	0.65	-7.14%	213,925
Apr 20, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	14,300
Apr 17, 2026	0.74	0.75	0.72	0.73	0.73	4.29%	9,000
Apr 16, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	9,000
Apr 15, 2026	0.73	0.74	0.72	0.72	0.72	-	33,000
Apr 14, 2026	0.79	0.79	0.68	0.72	0.72	-8.86%	200,750
Apr 13, 2026	0.80	0.80	0.78	0.79	0.79	-2.47%	5,500
Apr 10, 2026	0.79	0.81	0.77	0.81	0.81	-1.22%	4,400
Apr 9, 2026	0.83	0.83	0.75	0.82	0.82	7.89%	17,500
Apr 8, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	36,400
Apr 7, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	26,125
Apr 6, 2026	0.77	0.84	0.72	0.77	0.77	2.67%	82,000
Apr 2, 2026	0.73	0.75	0.71	0.75	0.75	2.74%	35,750
Apr 1, 2026	0.82	0.89	0.69	0.73	0.73	-8.75%	153,733
Mar 31, 2026	0.79	0.82	0.78	0.80	0.80	9.59%	22,074
Mar 30, 2026	0.81	0.81	0.73	0.73	0.73	-	41,459