Perseus Mining Limited (ASX:PRU)
Australia
· Delayed Price · Currency is AUD 5.42
-0.03 (-0.55%)
At close: Dec 5, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.37 | 5.42 | 5.42 | -0.55% | 3,725,046 |
| 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% | 5,044,069 |
| 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% | 3,856,483 |
| 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 |
| Oct 6, 2025 | 4.92 | 5.04 | 4.90 | 4.97 | 4.97 | 0.61% | 3,651,645 |
| Oct 3, 2025 | 4.94 | 4.98 | 4.88 | 4.94 | 4.94 | - | 6,596,764 |
| Oct 2, 2025 | 4.92 | 4.99 | 4.88 | 4.94 | 4.94 | 1.23% | 4,760,225 |
| Oct 1, 2025 | 4.89 | 4.96 | 4.84 | 4.88 | 4.88 | -0.41% | 6,029,691 |
| Sep 30, 2025 | 4.86 | 4.99 | 4.86 | 4.90 | 4.90 | 1.24% | 11,127,780 |
| Sep 29, 2025 | 4.83 | 4.87 | 4.76 | 4.84 | 4.84 | 2.11% | 4,683,262 |
| Sep 26, 2025 | 4.72 | 4.84 | 4.65 | 4.74 | 4.74 | 0.85% | 8,281,327 |
| Sep 25, 2025 | 4.73 | 4.82 | 4.70 | 4.70 | 4.70 | -1.26% | 4,639,790 |
| Sep 24, 2025 | 4.73 | 4.79 | 4.70 | 4.76 | 4.76 | -0.63% | 6,025,221 |
| Sep 23, 2025 | 4.73 | 4.86 | 4.72 | 4.79 | 4.79 | 2.35% | 6,226,623 |
| Sep 22, 2025 | 4.52 | 4.69 | 4.40 | 4.68 | 4.68 | 8.84% | 5,770,354 |
| Sep 19, 2025 | 4.27 | 4.31 | 4.22 | 4.30 | 4.30 | 2.63% | 27,462,980 |
| Sep 18, 2025 | 4.19 | 4.23 | 4.14 | 4.19 | 4.19 | - | 3,525,995 |
| Sep 17, 2025 | 4.23 | 4.28 | 4.14 | 4.19 | 4.19 | -1.64% | 5,589,512 |
| Sep 16, 2025 | 4.30 | 4.34 | 4.25 | 4.26 | 4.26 | 1.43% | 4,144,309 |
| Sep 15, 2025 | 4.36 | 4.39 | 4.20 | 4.20 | 4.20 | -3.45% | 3,399,394 |
| Sep 12, 2025 | 4.32 | 4.38 | 4.28 | 4.35 | 4.35 | 1.64% | 5,204,282 |
| Sep 11, 2025 | 4.25 | 4.32 | 4.23 | 4.28 | 4.28 | 2.88% | 5,209,077 |
| Sep 10, 2025 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | -0.95% | 4,741,346 |
| Sep 9, 2025 | 4.19 | 4.26 | 4.16 | 4.20 | 4.20 | -0.94% | 4,458,389 |
| Sep 8, 2025 | 4.37 | 4.41 | 4.22 | 4.24 | 4.19 | -0.24% | 5,215,280 |
| Sep 5, 2025 | 4.09 | 4.25 | 4.07 | 4.25 | 4.20 | 3.66% | 5,927,166 |
| Sep 4, 2025 | 4.07 | 4.12 | 4.04 | 4.10 | 4.05 | 0.24% | 5,809,317 |
| Sep 3, 2025 | 4.17 | 4.19 | 4.07 | 4.09 | 4.04 | -0.49% | 5,591,488 |
| Sep 2, 2025 | 4.12 | 4.19 | 4.02 | 4.11 | 4.06 | 2.24% | 6,646,428 |
| Sep 1, 2025 | 3.90 | 4.02 | 3.87 | 4.02 | 3.97 | 6.35% | 5,990,081 |
| Aug 29, 2025 | 3.88 | 3.89 | 3.74 | 3.78 | 3.74 | -2.07% | 7,065,887 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.80 | 3.86 | 3.81 | 1.05% | 7,101,609 |
| Aug 27, 2025 | 3.81 | 3.91 | 3.81 | 3.82 | 3.77 | 2.69% | 5,511,694 |
| Aug 26, 2025 | 3.70 | 3.76 | 3.66 | 3.72 | 3.68 | - | 4,104,007 |
| Aug 25, 2025 | 3.68 | 3.75 | 3.66 | 3.72 | 3.68 | 3.33% | 5,944,026 |
| Aug 22, 2025 | 3.63 | 3.66 | 3.59 | 3.60 | 3.56 | 0.28% | 4,274,715 |
| Aug 21, 2025 | 3.56 | 3.60 | 3.49 | 3.59 | 3.55 | 1.70% | 3,198,651 |
| Aug 20, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.49 | -1.12% | 5,075,717 |
| Aug 19, 2025 | 3.53 | 3.57 | 3.52 | 3.57 | 3.53 | 0.28% | 1,662,573 |
| Aug 18, 2025 | 3.64 | 3.65 | 3.55 | 3.56 | 3.52 | -1.11% | 2,862,787 |
| Aug 15, 2025 | 3.57 | 3.60 | 3.54 | 3.60 | 3.56 | 1.12% | 3,017,015 |
| Aug 14, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.52 | -0.56% | 4,132,595 |
| Aug 13, 2025 | 3.56 | 3.59 | 3.53 | 3.58 | 3.54 | 1.42% | 3,797,099 |
| Aug 12, 2025 | 3.51 | 3.58 | 3.49 | 3.53 | 3.49 | 0.28% | 4,412,502 |
| Aug 11, 2025 | 3.55 | 3.57 | 3.51 | 3.52 | 3.48 | -1.40% | 2,791,758 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.53 | 3.57 | 3.53 | 0.56% | 4,177,002 |
| Aug 7, 2025 | 3.51 | 3.58 | 3.51 | 3.55 | 3.51 | 1.43% | 3,979,453 |
| Aug 6, 2025 | 3.49 | 3.57 | 3.49 | 3.50 | 3.46 | 2.64% | 5,643,253 |
| Aug 5, 2025 | 3.44 | 3.44 | 3.37 | 3.41 | 3.37 | 1.79% | 4,421,786 |
| Aug 4, 2025 | 3.35 | 3.39 | 3.27 | 3.35 | 3.31 | 2.76% | 3,159,421 |
| Aug 1, 2025 | 3.25 | 3.30 | 3.20 | 3.26 | 3.22 | -0.31% | 3,519,517 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.23 | 3.27 | 3.23 | -2.97% | 5,495,484 |
| Jul 30, 2025 | 3.38 | 3.40 | 3.30 | 3.37 | 3.33 | -1.17% | 5,644,740 |
| Jul 29, 2025 | 3.30 | 3.42 | 3.23 | 3.41 | 3.37 | -2.01% | 4,412,789 |
| Jul 28, 2025 | 3.51 | 3.57 | 3.43 | 3.48 | 3.44 | -2.25% | 4,381,395 |
| Jul 25, 2025 | 3.63 | 3.65 | 3.56 | 3.56 | 3.52 | -2.47% | 3,122,196 |
| Jul 24, 2025 | 3.65 | 3.72 | 3.60 | 3.65 | 3.61 | -1.35% | 4,855,091 |
| Jul 23, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.66 | 0.82% | 4,354,844 |
| Jul 22, 2025 | 3.63 | 3.71 | 3.62 | 3.67 | 3.63 | 3.97% | 4,097,539 |
| Jul 21, 2025 | 3.58 | 3.59 | 3.51 | 3.53 | 3.49 | -1.94% | 2,702,258 |