Perseus Mining Limited (TSX:PRU)
Canada
· Delayed Price · Currency is CAD 5.31
-0.02 (-0.41%)
At close: Mar 6, 2026
Perseus Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.36 | 5.36 | 5.23 | 5.31 | 5.31 | -1.30% | 130,369 |
| Mar 5, 2026 | 5.42 | 5.45 | 5.33 | 5.38 | 5.33 | -3.93% | 20,657 |
| Mar 4, 2026 | 5.53 | 5.63 | 5.53 | 5.60 | 5.55 | 1.63% | 43,542 |
| Mar 3, 2026 | 5.68 | 5.72 | 5.36 | 5.51 | 5.46 | -8.62% | 94,152 |
| Mar 2, 2026 | 5.96 | 6.06 | 5.92 | 6.03 | 5.98 | 1.34% | 49,016 |
| Feb 27, 2026 | 5.90 | 5.95 | 5.83 | 5.95 | 5.90 | 3.48% | 19,243 |
| Feb 26, 2026 | 5.69 | 5.76 | 5.62 | 5.75 | 5.70 | -2.04% | 41,663 |
| Feb 25, 2026 | 5.76 | 5.93 | 5.74 | 5.87 | 5.82 | 1.91% | 94,116 |
| Feb 24, 2026 | 5.73 | 5.76 | 5.56 | 5.76 | 5.71 | -1.71% | 17,556 |
| Feb 23, 2026 | 5.86 | 5.87 | 5.82 | 5.86 | 5.81 | 2.45% | 88,643 |
| Feb 20, 2026 | 5.56 | 5.74 | 5.56 | 5.72 | 5.67 | 4.95% | 64,940 |
| Feb 19, 2026 | 5.39 | 5.45 | 5.38 | 5.45 | 5.40 | 0.74% | 9,000 |
| Feb 18, 2026 | 5.42 | 5.43 | 5.33 | 5.41 | 5.36 | 1.50% | 21,987 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.20 | 5.33 | 5.28 | -4.82% | 64,967 |
| Feb 13, 2026 | 5.51 | 5.61 | 5.35 | 5.60 | 5.55 | 4.09% | 30,932 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.35 | 5.38 | 5.33 | -5.28% | 21,254 |
| Feb 11, 2026 | 5.60 | 5.69 | 5.51 | 5.68 | 5.63 | 4.99% | 42,111 |
| Feb 10, 2026 | 5.47 | 5.47 | 5.36 | 5.41 | 5.36 | -1.46% | 58,524 |
| Feb 9, 2026 | 5.27 | 5.50 | 5.27 | 5.49 | 5.44 | 4.97% | 21,126 |
| Feb 6, 2026 | 5.15 | 5.25 | 5.10 | 5.23 | 5.18 | 3.77% | 72,836 |
| Feb 5, 2026 | 5.06 | 5.21 | 5.03 | 5.04 | 4.99 | -2.89% | 54,579 |
| Feb 4, 2026 | 5.45 | 5.48 | 5.16 | 5.19 | 5.14 | -3.71% | 67,715 |
| Feb 3, 2026 | 5.24 | 5.50 | 5.24 | 5.39 | 5.34 | 3.06% | 48,757 |
| Feb 2, 2026 | 5.30 | 5.46 | 5.23 | 5.23 | 5.18 | 3.77% | 206,298 |
| Jan 30, 2026 | 5.30 | 5.44 | 4.86 | 5.04 | 4.99 | -12.35% | 208,638 |
| Jan 29, 2026 | 6.14 | 6.14 | 5.47 | 5.75 | 5.70 | -8.00% | 97,501 |
| Jan 28, 2026 | 6.11 | 6.35 | 6.04 | 6.25 | 6.19 | 2.97% | 63,197 |
| Jan 27, 2026 | 5.93 | 6.10 | 5.92 | 6.07 | 6.02 | -0.98% | 100,661 |
| Jan 26, 2026 | 6.10 | 6.28 | 6.10 | 6.13 | 6.07 | 1.49% | 61,427 |
| Jan 23, 2026 | 5.95 | 6.04 | 5.94 | 6.04 | 5.99 | 2.37% | 32,221 |
| Jan 22, 2026 | 5.77 | 5.91 | 5.76 | 5.90 | 5.85 | 0.68% | 44,584 |
| Jan 21, 2026 | 5.83 | 5.86 | 5.75 | 5.86 | 5.81 | 2.81% | 72,524 |
| Jan 20, 2026 | 5.65 | 5.71 | 5.52 | 5.70 | 5.65 | 3.07% | 31,481 |
| Jan 19, 2026 | 5.40 | 5.59 | 5.40 | 5.53 | 5.48 | 3.75% | 42,444 |
| Jan 16, 2026 | 5.38 | 5.38 | 5.28 | 5.33 | 5.28 | -2.91% | 52,992 |
| Jan 15, 2026 | 5.55 | 5.55 | 5.42 | 5.49 | 5.44 | -0.72% | 42,798 |
| Jan 14, 2026 | 5.52 | 5.74 | 5.43 | 5.53 | 5.48 | 1.47% | 13,150 |
| Jan 13, 2026 | 5.52 | 5.57 | 5.40 | 5.45 | 5.40 | -0.37% | 101,880 |
| Jan 12, 2026 | 5.41 | 5.51 | 5.41 | 5.47 | 5.42 | 3.01% | 49,441 |
| Jan 9, 2026 | 5.27 | 5.34 | 5.25 | 5.31 | 5.26 | - | 11,778 |
| Jan 8, 2026 | 5.23 | 5.32 | 5.23 | 5.31 | 5.26 | -0.38% | 3,754 |
| Jan 7, 2026 | 5.30 | 5.34 | 5.25 | 5.33 | 5.28 | 0.76% | 15,594 |
| Jan 6, 2026 | 5.34 | 5.34 | 5.26 | 5.29 | 5.24 | -0.94% | 29,450 |
| Jan 5, 2026 | 5.20 | 5.35 | 5.20 | 5.34 | 5.29 | 5.74% | 21,790 |
| Jan 2, 2026 | 5.14 | 5.15 | 4.98 | 5.05 | 5.00 | 0.60% | 79,266 |
| Dec 31, 2025 | 5.06 | 5.10 | 5.02 | 5.02 | 4.97 | -0.40% | 68,401 |
| Dec 30, 2025 | 5.02 | 5.09 | 5.02 | 5.04 | 4.99 | 1.61% | 14,343 |
| Dec 29, 2025 | 5.10 | 5.10 | 4.92 | 4.96 | 4.92 | -4.25% | 68,249 |
| Dec 24, 2025 | 5.19 | 5.20 | 5.08 | 5.18 | 5.13 | 0.39% | 9,284 |
| Dec 23, 2025 | 5.19 | 5.22 | 5.09 | 5.16 | 5.11 | -0.77% | 21,509 |
| Dec 22, 2025 | 5.24 | 5.27 | 5.16 | 5.20 | 5.15 | 3.38% | 88,051 |
| Dec 19, 2025 | 5.03 | 5.12 | 5.03 | 5.03 | 4.98 | -0.20% | 28,436 |
| Dec 18, 2025 | 5.07 | 5.09 | 4.96 | 5.04 | 4.99 | 0.40% | 53,869 |
| Dec 17, 2025 | 5.00 | 5.05 | 4.89 | 5.02 | 4.97 | 3.08% | 60,535 |
| Dec 16, 2025 | 4.97 | 4.97 | 4.83 | 4.87 | 4.83 | -0.81% | 57,909 |
| Dec 15, 2025 | 4.97 | 4.97 | 4.88 | 4.91 | 4.87 | -1.80% | 23,762 |
| Dec 12, 2025 | 5.01 | 5.09 | 4.91 | 5.00 | 4.96 | 0.60% | 34,201 |
| Dec 11, 2025 | 4.85 | 4.97 | 4.85 | 4.97 | 4.93 | 1.02% | 24,470 |
| Dec 10, 2025 | 4.86 | 4.99 | 4.84 | 4.92 | 4.88 | 1.23% | 20,676 |
| Dec 9, 2025 | 4.82 | 4.87 | 4.82 | 4.86 | 4.82 | 0.83% | 8,798 |
| Dec 8, 2025 | 4.93 | 4.99 | 4.82 | 4.82 | 4.78 | -3.98% | 12,674 |
| Dec 5, 2025 | 5.03 | 5.07 | 4.89 | 5.02 | 4.97 | -0.99% | 19,253 |
| Dec 4, 2025 | 5.04 | 5.11 | 5.02 | 5.07 | 5.02 | -0.78% | 10,677 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.07 | 5.11 | 5.06 | -2.67% | 36,848 |
| Dec 2, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.20 | 2.34% | 45,057 |
| Dec 1, 2025 | 5.12 | 5.18 | 5.11 | 5.13 | 5.08 | -2.29% | 63,470 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.16 | 5.25 | 5.20 | 2.34% | 32,184 |
| Nov 27, 2025 | 5.07 | 5.15 | 5.07 | 5.13 | 5.08 | 1.18% | 8,501 |
| Nov 26, 2025 | 4.96 | 5.07 | 4.96 | 5.07 | 5.02 | 2.63% | 63,909 |
| Nov 25, 2025 | 4.88 | 4.94 | 4.87 | 4.94 | 4.90 | 0.20% | 40,804 |
| Nov 24, 2025 | 4.16 | 4.95 | 4.16 | 4.93 | 4.89 | 4.01% | 48,804 |
| Nov 21, 2025 | 4.71 | 4.80 | 4.68 | 4.74 | 4.70 | -0.84% | 73,779 |
| Nov 20, 2025 | 4.83 | 4.92 | 4.71 | 4.78 | 4.74 | 0.84% | 106,189 |
| Nov 19, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.70 | - | 92,925 |
| Nov 18, 2025 | 4.79 | 4.81 | 4.73 | 4.74 | 4.70 | 0.21% | 12,685 |
| Nov 17, 2025 | 4.73 | 4.76 | 4.67 | 4.73 | 4.69 | 2.38% | 75,864 |
| Nov 14, 2025 | 4.58 | 4.63 | 4.56 | 4.62 | 4.58 | -2.74% | 56,429 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.70 | 4.75 | 4.71 | -2.46% | 14,975 |
| Nov 12, 2025 | 4.74 | 4.89 | 4.74 | 4.87 | 4.83 | 4.73% | 45,560 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.61 | 4.65 | 4.61 | - | 13,392 |
| Nov 10, 2025 | 4.52 | 4.70 | 4.52 | 4.65 | 4.61 | 5.44% | 50,707 |
| Nov 7, 2025 | 4.39 | 4.41 | 4.35 | 4.41 | 4.37 | 0.92% | 8,327 |
| Nov 6, 2025 | 4.34 | 4.41 | 4.34 | 4.37 | 4.33 | 1.86% | 8,149 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.25 | 4.29 | 4.25 | 1.66% | 45,832 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.19 | 4.22 | 4.18 | -3.65% | 28,428 |
| Nov 3, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.34 | -1.79% | 32,151 |
| Oct 31, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.42 | 1.36% | 3,150 |
| Oct 30, 2025 | 4.30 | 4.41 | 4.30 | 4.40 | 4.36 | 3.04% | 22,214 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.23 | 4.27 | 4.23 | 2.64% | 46,136 |
| Oct 28, 2025 | 4.19 | 4.19 | 4.09 | 4.16 | 4.12 | -1.42% | 16,257 |
| Oct 27, 2025 | 4.35 | 4.35 | 4.17 | 4.22 | 4.18 | -2.54% | 43,464 |
| Oct 24, 2025 | 4.28 | 4.36 | 4.28 | 4.33 | 4.29 | - | 23,976 |
| Oct 23, 2025 | 4.26 | 4.37 | 4.26 | 4.33 | 4.29 | 2.85% | 41,403 |
| Oct 22, 2025 | 4.10 | 4.21 | 4.09 | 4.21 | 4.17 | -0.47% | 34,789 |
| Oct 21, 2025 | 4.43 | 4.50 | 4.21 | 4.23 | 4.19 | -9.62% | 138,747 |
| Oct 20, 2025 | 4.51 | 4.68 | 4.51 | 4.68 | 4.64 | 5.41% | 57,876 |
| Oct 17, 2025 | 4.62 | 4.69 | 4.40 | 4.44 | 4.40 | -4.10% | 97,821 |
| Oct 16, 2025 | 4.59 | 4.70 | 4.57 | 4.63 | 4.59 | 1.31% | 44,529 |
| Oct 15, 2025 | 4.45 | 4.58 | 4.45 | 4.57 | 4.53 | 3.86% | 35,553 |
| Oct 14, 2025 | 4.32 | 4.45 | 4.31 | 4.40 | 4.36 | 2.80% | 44,132 |