Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.56	0.57	0.53	0.57	0.57	-3.39%	134,001
Oct 29, 2026	0.59	0.60	0.59	0.59	0.59	-6.35%	10,095
Oct 28, 2026	0.63	0.63	0.58	0.63	0.63	-3.08%	11,300
Oct 27, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	31,000
Oct 26, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,508
Oct 23, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	3,000
Oct 22, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	30,000
Oct 21, 2026	0.63	0.63	0.62	0.63	0.63	3.28%	29,600
Oct 20, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	35,500
Oct 19, 2026	0.67	0.67	0.61	0.63	0.63	1.61%	56,000
Oct 16, 2026	0.64	0.65	0.61	0.62	0.62	-1.59%	84,527
Oct 15, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	22,836
Oct 14, 2026	0.67	0.69	0.65	0.65	0.65	-7.14%	74,800
Oct 13, 2026	0.72	0.75	0.69	0.70	0.70	-	47,331
Oct 9, 2026	0.70	0.71	0.70	0.70	0.70	-	8,118
Oct 8, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	16,902
Oct 7, 2026	0.75	0.75	0.72	0.73	0.73	-6.41%	43,002
Oct 6, 2026	0.68	0.79	0.68	0.78	0.78	16.42%	135,063
Oct 5, 2026	0.68	0.68	0.67	0.67	0.67	3.08%	32,292
Oct 2, 2026	0.67	0.68	0.65	0.65	0.65	-4.41%	122,725
Oct 1, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	42,000
Sep 30, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	32,600
Sep 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	2,002
Sep 28, 2026	0.70	0.77	0.68	0.73	0.73	-2.67%	56,500
Sep 25, 2026	0.71	0.75	0.68	0.75	0.75	5.63%	69,000
Sep 24, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	152,094
Sep 23, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	22,329
Sep 22, 2026	0.70	0.72	0.67	0.70	0.70	2.94%	107,307
Sep 21, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	63,000
Sep 18, 2026	0.72	0.72	0.70	0.70	0.70	-	38,901
Sep 17, 2026	0.73	0.76	0.70	0.70	0.70	2.94%	139,779
Sep 16, 2026	0.71	0.75	0.67	0.68	0.68	-8.11%	396,906
Sep 15, 2026	0.71	0.74	0.70	0.74	0.74	8.82%	97,344
Sep 14, 2026	0.73	0.73	0.68	0.68	0.68	-5.56%	130,563
Sep 11, 2026	0.79	0.79	0.72	0.72	0.72	-4.00%	86,671
Sep 10, 2026	0.87	0.94	0.75	0.75	0.75	-20.21%	634,044
Sep 9, 2026	0.67	0.95	0.65	0.94	0.94	95.83%	1,288,467
Sep 8, 2026	0.49	0.52	0.44	0.48	0.48	2.13%	211,360
Sep 4, 2026	0.43	0.47	0.41	0.47	0.47	14.63%	98,761
Sep 3, 2026	0.42	0.44	0.41	0.41	0.41	-1.20%	26,500
Sep 2, 2026	0.41	0.42	0.40	0.42	0.42	-3.49%	72,150
Sep 1, 2026	0.41	0.43	0.40	0.43	0.43	7.50%	33,500
Aug 31, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	62,030
Aug 28, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	19,042
Aug 27, 2026	0.41	0.43	0.41	0.43	0.43	8.97%	12,678
Aug 26, 2026	0.40	0.42	0.39	0.39	0.39	-1.27%	73,529
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	6.76%	14,109
Aug 24, 2026	0.42	0.43	0.37	0.37	0.37	-8.64%	67,063
Aug 21, 2026	0.40	0.41	0.39	0.41	0.41	6.58%	307,949
Aug 20, 2026	0.43	0.43	0.38	0.38	0.38	-8.43%	185,600