Perseus Mining Limited (PRU.TO) TSX
5.11
-0.18(-3.40%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.11
-0.18(-3.40%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5 | 5.11 | 5.11 | 5.18 | 4.9 | 21,576 |
| April 01, 2026 | 5.19 | 5.29 | 5.29 | 5.41 | 5.19 | 39,806 |
| March 31, 2026 | 4.87 | 5.1 | 5.1 | 5.13 | 4.87 | 23,995 |
| March 30, 2026 | 4.75 | 4.74 | 4.74 | 4.9 | 4.69 | 48,153 |
| March 27, 2026 | 4.56 | 4.72 | 4.72 | 4.82 | 4.56 | 19,645 |
| March 26, 2026 | 4.72 | 4.6 | 4.6 | 4.73 | 4.58 | 45,918 |
| March 25, 2026 | 4.77 | 4.77 | 4.77 | 4.96 | 4.73 | 25,432 |
| March 24, 2026 | 4.42 | 4.59 | 4.59 | 4.67 | 4.42 | 17,251 |
| March 23, 2026 | 4.51 | 4.55 | 4.55 | 4.64 | 4.46 | 187,541 |
| March 20, 2026 | 4.32 | 4.38 | 4.38 | 4.46 | 4.31 | 95,281 |
| March 19, 2026 | 4.21 | 4.4 | 4.4 | 4.41 | 4.2 | 104,812 |
| March 18, 2026 | 4.71 | 4.77 | 4.77 | 4.84 | 4.7 | 66,489 |
| March 17, 2026 | 4.93 | 4.99 | 4.99 | 5.08 | 4.75 | 49,523 |
| March 16, 2026 | 4.88 | 4.92 | 4.92 | 5.02 | 4.88 | 44,568 |
| March 13, 2026 | 5.03 | 4.94 | 4.94 | 5.09 | 4.93 | 21,555 |
| March 12, 2026 | 5.25 | 5.16 | 5.16 | 5.25 | 5.15 | 9,194 |
| March 11, 2026 | 5.28 | 5.35 | 5.35 | 5.35 | 5.25 | 1,502 |
| March 10, 2026 | 5.29 | 5.37 | 5.37 | 5.4 | 5.28 | 34,291 |
| March 09, 2026 | 5.19 | 5.29 | 5.29 | 5.3 | 5.02 | 13,196 |
| March 06, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.23 | 130,400 |
| March 05, 2026 | 5.42 | 5.38 | 5.38 | 5.45 | 5.33 | 20,700 |
| March 04, 2026 | 5.53 | 5.6 | 5.6 | 5.63 | 5.53 | 43,542 |
| March 03, 2026 | 5.68 | 5.51 | 5.51 | 5.72 | 5.36 | 94,152 |
| March 02, 2026 | 5.96 | 6.03 | 6.03 | 6.06 | 5.92 | 49,016 |
| February 27, 2026 | 5.9 | 5.95 | 5.95 | 5.95 | 5.83 | 19,243 |
| February 26, 2026 | 5.69 | 5.75 | 5.75 | 5.76 | 5.62 | 41,700 |
| February 25, 2026 | 5.76 | 5.87 | 5.87 | 5.93 | 5.74 | 94,116 |
| February 24, 2026 | 5.73 | 5.76 | 5.76 | 5.76 | 5.56 | 17,600 |
| February 23, 2026 | 5.86 | 5.86 | 5.86 | 5.87 | 5.82 | 88,643 |
| February 20, 2026 | 5.56 | 5.72 | 0 | 5.74 | 5.56 | 64,940 |
| February 19, 2026 | 5.39 | 5.45 | 0 | 5.45 | 5.38 | 9,000 |
| February 18, 2026 | 5.42 | 5.41 | 0 | 5.43 | 5.33 | 22,000 |
| February 17, 2026 | 5.5 | 5.33 | 0 | 5.5 | 5.2 | 65,000 |
| February 13, 2026 | 5.51 | 5.6 | 0 | 5.61 | 5.35 | 30,932 |
| February 12, 2026 | 5.68 | 5.38 | 0 | 5.68 | 5.35 | 21,300 |
| February 11, 2026 | 5.6 | 5.68 | 0 | 5.69 | 5.51 | 42,111 |
| February 10, 2026 | 5.47 | 5.41 | 0 | 5.47 | 5.36 | 58,524 |
| February 09, 2026 | 5.27 | 5.49 | 0 | 5.5 | 5.27 | 21,126 |
| February 06, 2026 | 5.15 | 5.23 | 0 | 5.25 | 5.1 | 72,836 |
| February 05, 2026 | 5.06 | 5.04 | 0 | 5.21 | 5.03 | 54,600 |
| February 04, 2026 | 5.45 | 5.19 | 0 | 5.48 | 5.16 | 67,715 |
| February 03, 2026 | 5.24 | 5.39 | 0 | 5.5 | 5.24 | 48,800 |
| February 02, 2026 | 5.3 | 5.23 | 0 | 5.46 | 5.23 | 206,300 |
| January 30, 2026 | 5.3 | 5.04 | 0 | 5.44 | 4.86 | 208,638 |
| January 29, 2026 | 6.14 | 5.75 | 0 | 6.14 | 5.47 | 97,501 |
| January 28, 2026 | 6.11 | 6.25 | 0 | 6.35 | 6.04 | 63,200 |
| January 27, 2026 | 5.93 | 6.07 | 0 | 6.1 | 5.92 | 100,700 |
| January 26, 2026 | 6.1 | 6.13 | 0 | 6.28 | 6.1 | 61,427 |
| January 23, 2026 | 5.95 | 6.04 | 0 | 6.04 | 5.94 | 32,221 |
| January 22, 2026 | 5.77 | 5.9 | 0 | 5.91 | 5.76 | 44,600 |
| January 21, 2026 | 5.83 | 5.86 | 0 | 5.86 | 5.75 | 72,524 |
| January 20, 2026 | 5.65 | 5.7 | 0 | 5.71 | 5.52 | 31,500 |
| January 19, 2026 | 5.4 | 5.53 | 0 | 5.59 | 5.4 | 42,444 |
| January 16, 2026 | 5.38 | 5.33 | 0 | 5.38 | 5.28 | 53,000 |
| January 15, 2026 | 5.55 | 5.49 | 0 | 5.55 | 5.42 | 42,800 |
| January 14, 2026 | 5.52 | 5.53 | 0 | 5.74 | 5.43 | 13,200 |
| January 13, 2026 | 5.52 | 5.45 | 0 | 5.57 | 5.4 | 101,900 |
| January 12, 2026 | 5.41 | 5.47 | 0 | 5.51 | 5.41 | 49,441 |
| January 09, 2026 | 5.27 | 5.31 | 0 | 5.34 | 5.25 | 11,800 |
| January 08, 2026 | 5.23 | 5.31 | 0 | 5.32 | 5.23 | 3,800 |