Perseus Mining Limited (FRA:P4Q)
Germany
· Delayed Price · Currency is EUR 3.094
+0.037 (1.21%)
At close: Dec 5, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.39% | - |
| Dec 3, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -3.33% | 15,446 |
| Dec 2, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 2.21% | 6,539 |
| Dec 1, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -1.00% | 3,000 |
| Nov 28, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 3.16% | 400 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.55% | 500 |
| Nov 26, 2025 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 2.22% | 2,987 |
| Nov 25, 2025 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | 3.04% | 19,621 |
| Nov 24, 2025 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | 0.10% | 34,231 |
| Nov 21, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | -2.40% | 2,470 |
| Nov 20, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 1.39% | 7,890 |
| Nov 19, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 2.74% | 1,030 |
| Nov 18, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | -0.93% | 10,170 |
| Nov 17, 2025 | 2.94 | 2.99 | 2.91 | 2.91 | 2.91 | 2.72% | 9,057 |
| Nov 14, 2025 | 2.88 | 2.92 | 2.83 | 2.83 | 2.83 | -2.92% | 18,818 |
| Nov 13, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -0.99% | 6,026 |
| Nov 12, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.58% | 78,353 |
| Nov 11, 2025 | 2.87 | 2.90 | 2.87 | 2.87 | 2.87 | 2.54% | 865 |
| Nov 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.67% | - |
| Nov 7, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 2.00% | 7,122 |
| Nov 6, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | 0.27% | 6,340 |
| Nov 5, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 3,750 |
| Nov 4, 2025 | 2.65 | 2.65 | 2.58 | 2.62 | 2.62 | -2.96% | 21,255 |
| Nov 3, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 11,830 |
| Oct 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | - |
| Oct 30, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 0.98% | 29,973 |
| Oct 29, 2025 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | 3.65% | 5,000 |
| Oct 28, 2025 | 2.55 | 2.59 | 2.55 | 2.55 | 2.55 | 0.04% | 27,550 |
| Oct 27, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | -3.56% | 3,500 |
| Oct 24, 2025 | 2.61 | 2.65 | 2.61 | 2.64 | 2.64 | -2.07% | 8,955 |
| Oct 23, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 4.77% | 3,300 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -2.90% | 1,140 |
| Oct 21, 2025 | 2.82 | 2.82 | 2.57 | 2.65 | 2.65 | -3.74% | 64,905 |
| Oct 20, 2025 | 2.71 | 2.76 | 2.71 | 2.76 | 2.76 | 2.15% | 5,953 |
| Oct 17, 2025 | 2.83 | 2.84 | 2.70 | 2.70 | 2.70 | -2.67% | 8,006 |
| Oct 16, 2025 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | 1.06% | 59,801 |
| Oct 15, 2025 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 1.29% | 2,688 |
| Oct 14, 2025 | 2.71 | 2.73 | 2.71 | 2.71 | 2.71 | 1.69% | 4,712 |
| Oct 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.22% | - |
| Oct 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.38% | 35,031 |
| Oct 9, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | -1.62% | 1,000 |
| Oct 8, 2025 | 2.73 | 2.80 | 2.73 | 2.78 | 2.78 | 1.46% | 5,756 |
| Oct 7, 2025 | 2.76 | 2.80 | 2.74 | 2.74 | 2.74 | -1.51% | 3,000 |
| Oct 6, 2025 | 2.77 | 2.78 | 2.75 | 2.78 | 2.78 | -1.03% | 27,220 |
| Oct 3, 2025 | 2.71 | 2.81 | 2.71 | 2.81 | 2.81 | 2.93% | 2,844 |
| Oct 2, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.87% | - |
| Oct 1, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 3.42% | 3,003 |
| Sep 30, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -2.06% | 2,812 |
| Sep 29, 2025 | 2.69 | 2.72 | 2.68 | 2.72 | 2.72 | 3.03% | 6,650 |
| Sep 26, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 0.27% | 3,047 |
| Sep 25, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | -0.23% | 3,000 |
| Sep 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.71% | 5,000 |
| Sep 23, 2025 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 2.47% | 14,550 |
| Sep 22, 2025 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | 6.27% | 130,500 |
| Sep 19, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | 4.81% | 11,500 |
| Sep 18, 2025 | 2.33 | 2.35 | 2.33 | 2.33 | 2.33 | -0.89% | 5,139 |
| Sep 17, 2025 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | -1.47% | 5,000 |
| Sep 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.00% | 180,000 |
| Sep 15, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | -1.31% | 2,950 |
| Sep 12, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | 1.71% | 102,700 |
| Sep 11, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 3.81% | 1,500 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.30 | 2.31 | 2.31 | -0.13% | 142,125 |
| Sep 9, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | -0.86% | 8,000 |
| Sep 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | -0.47% | - |
| Sep 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.32 | 3.30% | - |
| Sep 4, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.24 | 0.89% | 400 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.22 | -1.66% | - |
| Sep 2, 2025 | 2.28 | 2.29 | 2.27 | 2.29 | 2.26 | 2.74% | 15,800 |
| Sep 1, 2025 | 2.21 | 2.25 | 2.21 | 2.23 | 2.20 | 5.59% | 4,200 |
| Aug 29, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.08 | -0.52% | 50 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 0.24% | 3,500 |
| Aug 27, 2025 | 2.11 | 2.12 | 2.10 | 2.12 | 2.09 | 4.49% | 12,980 |
| Aug 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -1.70% | - |
| Aug 25, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.04 | 5.10% | 4,818 |
| Aug 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 0.46% | - |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 1.40% | - |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -1.18% | - |
| Aug 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -0.15% | - |
| Aug 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -3.37% | - |
| Aug 15, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 1.99 | 0.60% | 10,192 |
| Aug 14, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | 1.98 | 2.19% | 3,000 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 0.56% | - |
| Aug 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 0.88% | - |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -2.52% | - |
| Aug 8, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.96 | 1.64% | 10,118 |
| Aug 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 1.30% | - |
| Aug 6, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 2.39% | - |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.51% | - |
| Aug 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 1.26% | 1,000 |
| Aug 1, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.81 | -0.81% | 2,000 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -2.89% | - |
| Jul 30, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.88 | -0.94% | 900 |
| Jul 29, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.90 | 0.47% | 1,578 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -2.00% | - |
| Jul 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -3.08% | - |
| Jul 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | -1.47% | 2,500 |
| Jul 23, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.02 | 1.14% | 1,000 |
| Jul 22, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 1.99 | 4.45% | 12,000 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | -2.77% | - |
| Jul 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 1.17% | - |