Perseverance Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.80	0.84	0.73	0.73	0.73	7.35%	76,100
Mar 26, 2026	0.66	0.78	0.64	0.68	0.68	3.03%	158,585
Mar 25, 2026	0.61	0.66	0.61	0.66	0.66	10.00%	120,000
Mar 24, 2026	0.60	0.61	0.58	0.60	0.60	-	38,667
Mar 23, 2026	0.58	0.61	0.58	0.60	0.60	-	237,916
Mar 20, 2026	0.66	0.66	0.58	0.60	0.60	-9.09%	113,302
Mar 19, 2026	0.66	0.66	0.62	0.66	0.66	-4.35%	72,883
Mar 18, 2026	0.82	0.82	0.67	0.69	0.69	-10.39%	62,810
Mar 17, 2026	0.78	0.80	0.77	0.77	0.77	-1.28%	18,000
Mar 16, 2026	0.71	0.78	0.65	0.78	0.78	11.43%	75,311
Mar 13, 2026	0.89	0.89	0.70	0.70	0.70	-22.22%	235,053
Mar 12, 2026	0.90	0.92	0.85	0.90	0.90	4.65%	19,700
Mar 11, 2026	0.89	0.90	0.86	0.86	0.86	-4.44%	23,080
Mar 10, 2026	0.94	0.98	0.90	0.90	0.90	-3.23%	72,831
Mar 9, 2026	1.00	1.00	0.91	0.93	0.93	-11.43%	80,994
Mar 6, 2026	1.10	1.10	1.01	1.05	1.05	-4.55%	18,805
Mar 5, 2026	1.16	1.16	1.08	1.10	1.10	-5.17%	13,450
Mar 4, 2026	0.96	1.19	0.96	1.16	1.16	6.42%	100,690
Mar 3, 2026	1.19	1.22	0.98	1.09	1.09	-9.17%	65,473
Mar 2, 2026	1.00	1.20	0.95	1.20	1.20	33.33%	128,120
Feb 27, 2026	0.90	1.03	0.90	0.90	0.90	5.88%	124,675
Feb 26, 2026	0.74	0.85	0.72	0.85	0.85	13.33%	212,000
Feb 25, 2026	0.75	0.75	0.70	0.75	0.75	-	68,630
Feb 24, 2026	0.65	0.79	0.65	0.75	0.75	15.38%	111,947
Feb 23, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	16,000
Feb 20, 2026	0.67	0.67	0.61	0.64	0.64	-8.57%	29,307
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