Peruvian Metals Corp. (TSXV:PER)
Canada
· Delayed Price · Currency is CAD 0.205
-0.020 (-8.89%)
Mar 9, 2026, 3:59 PM EST
Peruvian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | - | -7.78% | 316,061 |
| Mar 6, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -2.17% | 843,209 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 567,199 |
| Mar 4, 2026 | 0.23 | 0.31 | 0.22 | 0.26 | 0.26 | 21.43% | 2,585,175 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -10.64% | 1,434,694 |
| Mar 2, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 17.50% | 1,128,705 |
| Feb 27, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 14.29% | 1,978,707 |
| Feb 26, 2026 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -10.26% | 2,225,512 |
| Feb 25, 2026 | 0.17 | 0.22 | 0.16 | 0.20 | 0.20 | 21.88% | 2,194,940 |
| Feb 24, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 1,639,565 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.57% | 822,993 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 245,875 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 279,000 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 848,455 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 227,729 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 84,010 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 178,735 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 551,125 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 332,212 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 276,492 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 240,968 |
| Feb 5, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 386,811 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -12.00% | 621,003 |
| Feb 3, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 25.00% | 307,874 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 353,044 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 259,487 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 933,494 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 932,830 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 452,933 |
| Jan 26, 2026 | 0.11 | 0.15 | 0.10 | 0.13 | 0.13 | 44.44% | 3,381,533 |
| Jan 23, 2026 | 0.07 | 0.09 | 0.06 | 0.09 | 0.09 | 63.64% | 2,995,331 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 218,000 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 202,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 459,502 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,500 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,700 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 153,000 |
| Jan 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 81,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 147,000 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 57,501 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 124,050 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 71,900 |
| Jan 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 544,500 |
| Jan 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 399,030 |
| Jan 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,000 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 39,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 154,000 |
| Dec 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 150,500 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 83,801 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 61,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 194,716 |
| Dec 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 379,200 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 82,000 |
| Dec 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 8,000 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 103,500 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 171,501 |
| Dec 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 25.00% | 1,573,999 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 59,500 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 152,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 168,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,029 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 7,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 25,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 114,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,030 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,010 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 104,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 32,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 45,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 298,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 341,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 469,500 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,160 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 127,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 277,000 |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,248 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 106,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 515,800 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 332,428 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 780,571 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 281,500 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 365,400 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 98,100 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 77,000 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 855,500 |