Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	91,000
Aug 18, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	72,445
Aug 17, 2026	0.44	0.44	0.38	0.40	0.40	-11.11%	460,807
Aug 14, 2026	0.47	0.47	0.45	0.45	0.45	4.65%	7,193
Aug 12, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	26,560
Aug 11, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	31,500
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	28,000
Aug 7, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	4,800
Aug 6, 2026	0.43	0.45	0.41	0.41	0.41	6.49%	165,200
Aug 5, 2026	0.41	0.41	0.38	0.39	0.39	-8.33%	189,256
Aug 4, 2026	0.45	0.45	0.40	0.42	0.42	-12.50%	77,600
Jul 31, 2026	0.43	0.48	0.39	0.48	0.48	10.34%	318,150
Jul 30, 2026	0.45	0.48	0.43	0.44	0.44	-11.22%	66,500
Jul 29, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	6,000
Jul 28, 2026	0.48	0.49	0.47	0.48	0.48	-7.69%	33,000
Jul 27, 2026	0.49	0.52	0.49	0.52	0.52	6.12%	10,500
Jul 24, 2026	0.49	0.52	0.49	0.49	0.49	-2.00%	3,500
Jul 23, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	9,500
Jul 22, 2026	0.47	0.47	0.47	0.47	0.47	5.62%	13,000
Jul 21, 2026	0.45	0.45	0.42	0.45	0.45	-1.11%	76,941
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