Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 5.02
-0.05 (-0.99%)
At close: Dec 5, 2025
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.03 | 5.07 | 4.89 | 5.02 | 5.02 | -0.99% | 19,253 |
| Dec 4, 2025 | 5.04 | 5.11 | 5.02 | 5.07 | 5.07 | -0.78% | 10,677 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.07 | 5.11 | 5.11 | -2.67% | 36,848 |
| Dec 2, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | 2.34% | 45,057 |
| Dec 1, 2025 | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -2.29% | 61,463 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.16 | 5.25 | 5.25 | 2.34% | 32,184 |
| Nov 27, 2025 | 5.07 | 5.15 | 5.07 | 5.13 | 5.13 | 1.18% | 8,501 |
| Nov 26, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 2.63% | 63,909 |
| Nov 25, 2025 | 4.88 | 4.94 | 4.87 | 4.94 | 4.94 | 0.20% | 40,804 |
| Nov 24, 2025 | 4.16 | 4.95 | 4.16 | 4.93 | 4.93 | 4.01% | 48,804 |
| Nov 21, 2025 | 4.71 | 4.80 | 4.68 | 4.74 | 4.74 | -0.84% | 73,779 |
| Nov 20, 2025 | 4.83 | 4.92 | 4.71 | 4.78 | 4.78 | 0.84% | 106,189 |
| Nov 19, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.74 | - | 92,925 |
| Nov 18, 2025 | 4.79 | 4.81 | 4.73 | 4.74 | 4.74 | 0.21% | 12,685 |
| Nov 17, 2025 | 4.73 | 4.76 | 4.67 | 4.73 | 4.73 | 2.38% | 75,864 |
| Nov 14, 2025 | 4.58 | 4.63 | 4.56 | 4.62 | 4.62 | -2.74% | 56,429 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.70 | 4.75 | 4.75 | -2.46% | 14,975 |
| Nov 12, 2025 | 4.74 | 4.89 | 4.74 | 4.87 | 4.87 | 4.73% | 45,560 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.61 | 4.65 | 4.65 | - | 13,392 |
| Nov 10, 2025 | 4.52 | 4.70 | 4.52 | 4.65 | 4.65 | 5.44% | 50,707 |
| Nov 7, 2025 | 4.39 | 4.41 | 4.35 | 4.41 | 4.41 | 0.92% | 8,327 |
| Nov 6, 2025 | 4.34 | 4.41 | 4.34 | 4.37 | 4.37 | 1.86% | 8,149 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.25 | 4.29 | 4.29 | 1.66% | 45,832 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.19 | 4.22 | 4.22 | -3.65% | 28,428 |
| Nov 3, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -1.79% | 32,151 |
| Oct 31, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 1.36% | 3,150 |
| Oct 30, 2025 | 4.30 | 4.41 | 4.30 | 4.40 | 4.40 | 3.04% | 22,214 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.23 | 4.27 | 4.27 | 2.64% | 46,136 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.09 | 4.16 | 4.16 | -1.42% | 16,257 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.17 | 4.22 | 4.22 | -2.54% | 43,464 |
| Oct 24, 2025 | 4.28 | 4.36 | 4.28 | 4.33 | 4.33 | - | 23,976 |
| Oct 23, 2025 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 2.85% | 41,403 |
| Oct 22, 2025 | 4.10 | 4.21 | 4.09 | 4.21 | 4.21 | -0.47% | 34,789 |
| Oct 21, 2025 | 4.43 | 4.50 | 4.21 | 4.23 | 4.23 | -9.62% | 138,747 |
| Oct 20, 2025 | 4.51 | 4.68 | 4.51 | 4.68 | 4.68 | 5.41% | 57,876 |
| Oct 17, 2025 | 4.62 | 4.69 | 4.40 | 4.44 | 4.44 | -4.10% | 97,821 |
| Oct 16, 2025 | 4.59 | 4.70 | 4.57 | 4.63 | 4.63 | 1.31% | 44,529 |
| Oct 15, 2025 | 4.45 | 4.58 | 4.45 | 4.57 | 4.57 | 3.86% | 35,553 |
| Oct 14, 2025 | 4.32 | 4.45 | 4.31 | 4.40 | 4.40 | 2.80% | 44,132 |
| Oct 10, 2025 | 4.41 | 4.41 | 4.27 | 4.28 | 4.28 | -3.17% | 29,777 |
| Oct 9, 2025 | 4.58 | 4.58 | 4.39 | 4.42 | 4.42 | -1.78% | 41,453 |
| Oct 8, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | 4.50 | -1.10% | 71,535 |
| Oct 7, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 6,918 |
| Oct 6, 2025 | 4.54 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 103,816 |
| Oct 3, 2025 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | 0.88% | 26,475 |
| Oct 2, 2025 | 4.56 | 4.60 | 4.43 | 4.52 | 4.52 | - | 27,258 |
| Oct 1, 2025 | 4.52 | 4.73 | 4.49 | 4.52 | 4.52 | 0.89% | 20,831 |
| Sep 30, 2025 | 4.46 | 4.49 | 4.41 | 4.48 | 4.48 | 0.67% | 29,793 |
| Sep 29, 2025 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | 1.83% | 32,096 |
| Sep 26, 2025 | 4.32 | 4.38 | 4.32 | 4.37 | 4.37 | 1.16% | 29,610 |
| Sep 25, 2025 | 4.29 | 4.45 | 4.28 | 4.32 | 4.32 | -0.23% | 31,429 |
| Sep 24, 2025 | 4.37 | 4.43 | 4.29 | 4.33 | 4.33 | -0.69% | 27,606 |
| Sep 23, 2025 | 4.37 | 4.41 | 4.33 | 4.36 | 4.36 | 0.69% | 46,622 |
| Sep 22, 2025 | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | 8.25% | 83,847 |
| Sep 19, 2025 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 4.71% | 39,143 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | 0.79% | 7,871 |
| Sep 17, 2025 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | -1.56% | 38,712 |
| Sep 16, 2025 | 3.95 | 3.98 | 3.85 | 3.85 | 3.85 | -2.28% | 102,343 |
| Sep 15, 2025 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | -0.25% | 23,926 |
| Sep 12, 2025 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | 0.25% | 30,080 |
| Sep 11, 2025 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 3.96% | 37,013 |
| Sep 10, 2025 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | -0.26% | 46,740 |
| Sep 9, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.75 | -1.55% | 40,010 |
| Sep 8, 2025 | 3.83 | 3.91 | 3.83 | 3.86 | 3.81 | 0.78% | 28,423 |
| Sep 5, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.78 | 3.23% | 32,684 |
| Sep 4, 2025 | 3.65 | 3.71 | 3.65 | 3.71 | 3.67 | 1.09% | 11,675 |
| Sep 3, 2025 | 3.72 | 3.72 | 3.67 | 3.67 | 3.63 | -0.81% | 29,600 |
| Sep 2, 2025 | 3.61 | 3.72 | 3.61 | 3.70 | 3.66 | 7.25% | 63,887 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.38 | 3.45 | 3.41 | -1.43% | 45,558 |
| Aug 28, 2025 | 3.51 | 3.51 | 3.46 | 3.50 | 3.46 | 2.94% | 34,243 |
| Aug 27, 2025 | 3.38 | 3.45 | 3.37 | 3.40 | 3.36 | 1.19% | 6,409 |
| Aug 26, 2025 | 3.37 | 3.39 | 3.30 | 3.36 | 3.32 | 1.20% | 35,430 |
| Aug 25, 2025 | 3.27 | 3.35 | 3.27 | 3.32 | 3.28 | 0.61% | 29,580 |
| Aug 22, 2025 | 3.22 | 3.35 | 3.22 | 3.30 | 3.26 | 2.17% | 32,098 |
| Aug 21, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.19 | 2.54% | 8,589 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.11 | -1.25% | 19,175 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.15 | - | 14,581 |
| Aug 18, 2025 | 3.19 | 3.30 | 3.16 | 3.19 | 3.15 | -1.24% | 15,625 |
| Aug 15, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.19 | 2.22% | 7,677 |
| Aug 14, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.12 | -2.47% | 3,950 |
| Aug 13, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.20 | 0.93% | 10,816 |
| Aug 12, 2025 | 3.20 | 3.21 | 3.18 | 3.21 | 3.17 | 1.90% | 4,668 |
| Aug 11, 2025 | 3.12 | 3.20 | 3.12 | 3.15 | 3.11 | -1.25% | 7,861 |
| Aug 8, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.15 | 0.95% | 20,981 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.12 | 0.96% | 12,495 |
| Aug 6, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.09 | 1.13% | 12,290 |
| Aug 5, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.06 | 3.86% | 31,832 |
| Aug 1, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.94 | 2.41% | 5,200 |
| Jul 31, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.87 | -1.36% | 8,317 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.94 | 2.95 | 2.91 | -4.53% | 22,467 |
| Jul 29, 2025 | 3.08 | 3.09 | 3.05 | 3.09 | 3.05 | 1.31% | 9,120 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.02 | 3.05 | 3.01 | -4.09% | 36,567 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.15 | 3.18 | 3.14 | -1.85% | 5,700 |
| Jul 24, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.20 | -0.61% | 3,411 |
| Jul 23, 2025 | 3.32 | 3.32 | 3.25 | 3.26 | 3.22 | -1.81% | 6,650 |
| Jul 22, 2025 | 3.24 | 3.32 | 3.23 | 3.32 | 3.28 | 4.40% | 109,031 |
| Jul 21, 2025 | 3.11 | 3.21 | 3.11 | 3.18 | 3.14 | -0.63% | 9,146 |
| Jul 18, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.16 | - | 7,750 |
| Jul 17, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.16 | - | 2,716 |
| Jul 16, 2025 | 3.16 | 3.22 | 3.15 | 3.20 | 3.16 | 0.95% | 13,300 |