Perseus Mining Limited (ASX:PRU)
Australia
· Delayed Price · Currency is AUD 6.00
+0.19 (3.27%)
At close: Feb 27, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.95 | 6.16 | 5.87 | 6.00 | 6.00 | 3.27% | 7,009,521 |
| Feb 26, 2026 | 5.98 | 6.03 | 5.76 | 5.81 | 5.81 | -3.97% | 5,924,109 |
| Feb 25, 2026 | 5.98 | 6.05 | 5.91 | 6.05 | 6.05 | 2.89% | 2,950,741 |
| Feb 24, 2026 | 6.10 | 6.15 | 5.75 | 5.88 | 5.88 | -2.49% | 5,075,847 |
| Feb 23, 2026 | 6.08 | 6.09 | 5.91 | 6.03 | 6.03 | 2.73% | 3,685,787 |
| Feb 20, 2026 | 5.80 | 6.07 | 5.73 | 5.87 | 5.87 | 3.71% | 3,477,753 |
| Feb 19, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | 2.54% | 2,842,360 |
| Feb 18, 2026 | 5.62 | 5.67 | 5.44 | 5.52 | 5.52 | -1.78% | 4,149,120 |
| Feb 17, 2026 | 5.69 | 5.70 | 5.59 | 5.62 | 5.62 | -1.75% | 2,105,259 |
| Feb 16, 2026 | 5.83 | 5.85 | 5.72 | 5.72 | 5.72 | 0.18% | 2,336,276 |
| Feb 13, 2026 | 5.58 | 5.75 | 5.51 | 5.71 | 5.71 | -2.39% | 2,596,845 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.75 | 5.85 | 5.85 | 0.17% | 2,819,150 |
| Feb 11, 2026 | 5.68 | 5.87 | 5.62 | 5.84 | 5.84 | 3.00% | 3,409,868 |
| Feb 10, 2026 | 5.71 | 5.74 | 5.58 | 5.67 | 5.67 | 0.53% | 4,219,058 |
| Feb 9, 2026 | 5.55 | 5.67 | 5.47 | 5.64 | 5.64 | 5.62% | 4,845,591 |
| Feb 6, 2026 | 5.52 | 5.54 | 5.32 | 5.34 | 5.34 | -3.09% | 7,522,215 |
| Feb 5, 2026 | 5.57 | 5.64 | 5.39 | 5.51 | 5.51 | -3.16% | 5,948,530 |
| Feb 4, 2026 | 5.75 | 5.78 | 5.58 | 5.69 | 5.69 | 2.52% | 5,279,745 |
| Feb 3, 2026 | 5.63 | 5.70 | 5.53 | 5.55 | 5.55 | -1.42% | 8,584,925 |
| Feb 2, 2026 | 5.58 | 5.68 | 5.45 | 5.63 | 5.63 | -4.58% | 9,967,665 |
| Jan 30, 2026 | 6.03 | 6.13 | 5.80 | 5.90 | 5.90 | -7.81% | 12,351,970 |
| Jan 29, 2026 | 6.37 | 6.54 | 6.28 | 6.40 | 6.40 | -0.47% | 5,856,905 |
| Jan 28, 2026 | 6.27 | 6.45 | 6.20 | 6.43 | 6.43 | 2.23% | 4,296,610 |
| Jan 27, 2026 | 6.58 | 6.60 | 6.27 | 6.29 | 6.29 | -0.94% | 6,911,755 |
| Jan 23, 2026 | 6.37 | 6.50 | 6.33 | 6.35 | 6.35 | 4.79% | 5,055,741 |
| Jan 22, 2026 | 6.25 | 6.25 | 5.98 | 6.06 | 6.06 | -3.96% | 5,273,577 |
| Jan 21, 2026 | 6.18 | 6.33 | 6.17 | 6.31 | 6.31 | 3.95% | 5,268,536 |
| Jan 20, 2026 | 6.02 | 6.08 | 5.96 | 6.07 | 6.07 | 0.50% | 3,938,465 |
| Jan 19, 2026 | 5.93 | 6.08 | 5.85 | 6.04 | 6.04 | 3.60% | 3,655,481 |
| Jan 16, 2026 | 5.93 | 5.95 | 5.74 | 5.83 | 5.83 | -1.35% | 5,628,424 |
| Jan 15, 2026 | 5.90 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 5,022,882 |
| Jan 14, 2026 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | 0.34% | 4,163,939 |
| Jan 13, 2026 | 5.87 | 5.95 | 5.82 | 5.94 | 5.94 | 1.54% | 3,144,192 |
| Jan 12, 2026 | 5.80 | 5.94 | 5.77 | 5.85 | 5.85 | 2.45% | 3,539,122 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.63 | 5.71 | 5.71 | -0.17% | 6,426,873 |
| Jan 8, 2026 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | -0.52% | 3,559,534 |
| Jan 7, 2026 | 5.82 | 5.85 | 5.67 | 5.75 | 5.75 | 0.70% | 3,466,897 |
| Jan 6, 2026 | 5.77 | 5.81 | 5.67 | 5.71 | 5.71 | -0.52% | 1,906,672 |
| Jan 5, 2026 | 5.63 | 5.74 | 5.60 | 5.74 | 5.74 | 1.77% | 2,817,836 |
| Jan 2, 2026 | 5.51 | 5.66 | 5.49 | 5.64 | 5.64 | -0.70% | 2,422,044 |
| Dec 31, 2025 | 5.58 | 5.68 | 5.54 | 5.68 | 5.68 | 1.25% | 2,414,163 |
| Dec 30, 2025 | 5.45 | 5.64 | 5.23 | 5.61 | 5.61 | -1.75% | 2,909,393 |
| Dec 29, 2025 | 5.75 | 5.85 | 5.65 | 5.71 | 5.71 | -0.35% | 2,361,119 |
| Dec 24, 2025 | 5.79 | 5.82 | 5.72 | 5.73 | 5.73 | 1.06% | 1,880,804 |
| Dec 23, 2025 | 5.70 | 5.77 | 5.62 | 5.67 | 5.67 | -1.56% | 4,192,755 |
| Dec 22, 2025 | 5.64 | 5.78 | 5.55 | 5.76 | 5.76 | 3.78% | 3,747,499 |
| Dec 19, 2025 | 5.62 | 5.62 | 5.45 | 5.55 | 5.55 | -0.18% | 25,367,740 |
| Dec 18, 2025 | 5.55 | 5.62 | 5.49 | 5.56 | 5.56 | -0.36% | 4,190,678 |
| Dec 17, 2025 | 5.28 | 5.61 | 5.28 | 5.58 | 5.58 | 3.53% | 4,957,379 |
| Dec 16, 2025 | 5.56 | 5.57 | 5.36 | 5.39 | 5.39 | -0.19% | 6,585,099 |
| Dec 15, 2025 | 5.40 | 5.52 | 5.37 | 5.40 | 5.40 | -0.74% | 6,667,183 |
| Dec 12, 2025 | 5.46 | 5.52 | 5.40 | 5.44 | 5.44 | 3.62% | 4,276,172 |
| Dec 11, 2025 | 5.30 | 5.47 | 5.21 | 5.25 | 5.25 | -1.13% | 4,002,444 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.20 | 5.31 | 5.31 | 1.72% | 5,997,053 |
| Dec 9, 2025 | 5.22 | 5.29 | 5.17 | 5.22 | 5.22 | -1.51% | 6,196,380 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.29 | 5.30 | 5.30 | -2.21% | 5,129,774 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.37 | 5.42 | 5.42 | -0.55% | 3,725,573 |
| Dec 4, 2025 | 5.49 | 5.49 | 5.35 | 5.45 | 5.45 | -1.98% | 3,689,098 |
| Dec 3, 2025 | 5.40 | 5.57 | 5.39 | 5.56 | 5.56 | -2.80% | 9,084,583 |
| Dec 2, 2025 | 5.59 | 5.78 | 5.56 | 5.72 | 5.72 | 1.42% | 5,071,869 |
| Dec 1, 2025 | 5.78 | 5.79 | 5.59 | 5.64 | 5.64 | -0.18% | 5,494,745 |
| Nov 28, 2025 | 5.58 | 5.67 | 5.56 | 5.65 | 5.65 | 1.07% | 4,217,991 |
| Nov 27, 2025 | 5.62 | 5.66 | 5.54 | 5.59 | 5.59 | 1.64% | 4,853,339 |
| Nov 26, 2025 | 5.31 | 5.51 | 5.31 | 5.50 | 5.50 | 1.48% | 4,386,375 |
| Nov 25, 2025 | 5.46 | 5.49 | 5.37 | 5.42 | 5.42 | 2.65% | 3,943,558 |
| Nov 24, 2025 | 5.25 | 5.30 | 5.22 | 5.28 | 5.28 | 1.73% | 4,205,286 |
| Nov 21, 2025 | 5.21 | 5.27 | 5.15 | 5.19 | 5.19 | -3.89% | 3,927,679 |
| Nov 20, 2025 | 5.33 | 5.45 | 5.32 | 5.40 | 5.40 | 2.47% | 3,929,412 |
| Nov 19, 2025 | 5.24 | 5.35 | 5.22 | 5.27 | 5.27 | 2.33% | 2,954,549 |
| Nov 18, 2025 | 5.26 | 5.30 | 5.15 | 5.15 | 5.15 | -2.46% | 5,229,029 |
| Nov 17, 2025 | 5.31 | 5.33 | 5.19 | 5.28 | 5.28 | 0.96% | 3,244,006 |
| Nov 14, 2025 | 5.12 | 5.23 | 5.11 | 5.23 | 5.23 | -1.88% | 3,943,202 |
| Nov 13, 2025 | 5.41 | 5.42 | 5.29 | 5.33 | 5.33 | 1.91% | 4,575,263 |
| Nov 12, 2025 | 5.24 | 5.27 | 5.15 | 5.23 | 5.23 | 1.95% | 4,652,234 |
| Nov 11, 2025 | 5.23 | 5.27 | 5.13 | 5.13 | 5.13 | 2.19% | 5,156,349 |
| Nov 10, 2025 | 4.88 | 5.04 | 4.87 | 5.02 | 5.02 | 3.93% | 3,881,781 |
| Nov 7, 2025 | 4.80 | 4.89 | 4.72 | 4.83 | 4.83 | 1.05% | 4,065,750 |
| Nov 6, 2025 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | 2.36% | 5,025,665 |
| Nov 5, 2025 | 4.50 | 4.67 | 4.42 | 4.67 | 4.67 | -0.64% | 6,587,553 |
| Nov 4, 2025 | 4.78 | 4.79 | 4.70 | 4.70 | 4.70 | -1.88% | 2,737,176 |
| Nov 3, 2025 | 4.81 | 4.86 | 4.71 | 4.79 | 4.79 | -1.64% | 4,652,027 |
| Oct 31, 2025 | 4.85 | 4.90 | 4.81 | 4.87 | 4.87 | 3.62% | 5,135,833 |
| Oct 30, 2025 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | 0.43% | 3,957,490 |
| Oct 29, 2025 | 4.59 | 4.73 | 4.52 | 4.68 | 4.68 | 2.63% | 4,278,266 |
| Oct 28, 2025 | 4.58 | 4.61 | 4.48 | 4.56 | 4.56 | -3.59% | 8,531,952 |
| Oct 27, 2025 | 4.66 | 4.77 | 4.66 | 4.73 | 4.73 | - | 3,986,798 |
| Oct 24, 2025 | 4.72 | 4.77 | 4.70 | 4.73 | 4.73 | -0.63% | 4,149,694 |
| Oct 23, 2025 | 4.68 | 4.79 | 4.67 | 4.76 | 4.76 | 1.71% | 4,410,910 |
| Oct 22, 2025 | 4.78 | 4.84 | 4.57 | 4.68 | 4.68 | -8.59% | 9,243,591 |
| Oct 21, 2025 | 5.19 | 5.19 | 5.06 | 5.12 | 5.12 | 3.02% | 5,654,980 |
| Oct 20, 2025 | 4.98 | 5.01 | 4.85 | 4.97 | 4.97 | -3.87% | 7,415,922 |
| Oct 17, 2025 | 5.20 | 5.28 | 5.11 | 5.17 | 5.17 | 2.78% | 16,552,610 |
| Oct 16, 2025 | 4.98 | 5.07 | 4.93 | 5.03 | 5.03 | 2.03% | 4,366,118 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.89 | 4.93 | 4.93 | 1.23% | 4,492,813 |
| Oct 14, 2025 | 4.89 | 4.96 | 4.79 | 4.87 | 4.87 | 1.46% | 4,925,263 |
| Oct 13, 2025 | 4.79 | 4.90 | 4.74 | 4.80 | 4.80 | 1.48% | 3,815,968 |
| Oct 10, 2025 | 4.70 | 4.80 | 4.61 | 4.73 | 4.73 | -4.44% | 3,365,657 |
| Oct 9, 2025 | 4.89 | 4.98 | 4.83 | 4.95 | 4.95 | 0.81% | 5,205,247 |
| Oct 8, 2025 | 4.89 | 4.93 | 4.76 | 4.91 | 4.91 | -1.21% | 7,746,541 |
| Oct 7, 2025 | 4.99 | 5.00 | 4.90 | 4.97 | 4.97 | - | 4,493,620 |