Skip to main content
Peruvian Metals Corp. (TSXV:PER)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
+0.010 (5.41%)
Apr 28, 2026, 12:56 PM EST

Peruvian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.19--36,206
Apr 27, 20260.200.200.190.190.19-7.50%181,810
Apr 24, 20260.200.200.200.200.205.26%69,493
Apr 23, 20260.200.210.190.190.19-7.32%445,786
Apr 22, 20260.200.210.200.210.212.50%121,133
Apr 21, 20260.220.230.200.200.20-4.76%212,148
Apr 20, 20260.220.220.210.210.21-95,000
Apr 17, 20260.230.230.210.210.21-4.55%277,554
Apr 16, 20260.220.220.210.220.22-56,044
Apr 15, 20260.240.240.220.220.22-10.20%219,857
Apr 14, 20260.230.250.220.250.2511.36%559,804
Apr 13, 20260.210.230.210.220.2210.00%831,617
Apr 10, 20260.200.200.190.200.208.11%388,196
Apr 9, 20260.170.200.170.190.1912.12%323,756
Apr 8, 20260.170.190.170.170.176.45%504,354
Apr 7, 20260.180.180.160.160.16-6.06%92,725
Apr 6, 20260.170.180.170.170.17-35,650
Apr 2, 20260.170.180.160.170.17-13.16%148,383
Apr 1, 20260.170.190.170.190.195.56%659,432
Mar 31, 20260.160.180.160.180.1816.13%272,908
Mar 30, 20260.170.170.160.160.16-52,832
Mar 27, 20260.160.160.150.160.16-3.13%221,225
Mar 26, 20260.180.190.160.160.16-13.51%181,962
Mar 25, 20260.190.190.180.190.19-2.63%66,444
Mar 24, 20260.190.190.180.190.192.70%63,205
Mar 23, 20260.190.200.180.190.19-7.50%281,521
Mar 20, 20260.180.200.170.200.2025.00%327,856
Mar 19, 20260.150.180.130.160.166.67%353,801
Mar 18, 20260.180.180.150.150.15-10.45%384,348
Mar 17, 20260.170.170.170.170.17-1.47%95,641
Mar 16, 20260.180.190.160.170.17-8.11%835,571
Mar 13, 20260.190.190.180.190.19-5.13%589,383
Mar 12, 20260.220.220.190.200.20-15.22%490,844
Mar 11, 20260.240.250.230.230.23-2.13%219,990
Mar 10, 20260.220.240.210.240.2414.63%461,577
Mar 9, 20260.230.230.210.210.21-8.89%407,561
Mar 6, 20260.230.260.230.230.23-2.17%843,209
Mar 5, 20260.260.260.230.230.23-9.80%567,199
Mar 4, 20260.230.310.220.260.2621.43%2,585,175
Mar 3, 20260.220.220.200.210.21-10.64%1,434,694
Mar 2, 20260.220.240.200.240.2417.50%1,128,705
Feb 27, 20260.180.220.180.200.2014.29%1,978,707
Feb 26, 20260.200.220.170.180.18-10.26%2,225,512
Feb 25, 20260.170.220.160.200.2021.88%2,194,940
Feb 24, 20260.150.170.140.160.1610.34%1,639,565
Feb 23, 20260.150.160.150.150.153.57%822,993
Feb 20, 20260.140.150.130.140.147.69%245,875
Feb 19, 20260.130.140.130.130.134.00%279,000
Feb 18, 20260.130.140.130.130.13-848,455
Feb 17, 20260.120.130.120.130.138.70%227,729
Feb 13, 20260.110.120.100.120.129.52%84,010
Feb 12, 20260.110.120.110.110.11-178,735
Feb 11, 20260.120.120.110.110.11-4.55%551,125
Feb 10, 20260.110.120.100.110.114.76%332,212
Feb 9, 20260.110.110.110.110.11-276,492
Feb 6, 20260.110.110.110.110.11-4.55%240,968
Feb 5, 20260.100.120.100.110.11-386,811
Feb 4, 20260.140.140.100.110.11-12.00%621,003
Feb 3, 20260.110.140.110.130.1325.00%307,874
Feb 2, 20260.110.110.100.100.10-4.76%353,044
Jan 30, 20260.110.110.100.110.11-4.55%259,487
Jan 29, 20260.120.120.110.110.11-8.33%933,494
Jan 28, 20260.140.140.110.120.12-7.69%932,830
Jan 27, 20260.140.140.120.130.13-452,933
Jan 26, 20260.110.150.100.130.1344.44%3,381,533
Jan 23, 20260.070.090.060.090.0963.64%2,995,331
Jan 22, 20260.070.070.060.060.06-8.33%218,000
Jan 21, 20260.060.060.060.060.069.09%202,000
Jan 20, 20260.060.060.050.060.06-8.33%459,502
Jan 19, 20260.060.060.060.060.06-3,500
Jan 16, 20260.060.060.060.060.06-57,700
Jan 15, 20260.060.060.060.060.069.09%153,000
Jan 14, 20260.060.060.060.060.06-8.33%81,000
Jan 13, 20260.060.060.060.060.06-147,000
Jan 12, 20260.060.060.060.060.06-57,501
Jan 9, 20260.060.060.060.060.06-124,050
Jan 8, 20260.070.070.060.060.06-7.69%71,900
Jan 7, 20260.060.070.060.070.078.33%544,500
Jan 6, 20260.060.070.060.060.06-399,030
Jan 5, 20260.060.060.060.060.06-146,000
Jan 2, 20260.060.060.060.060.069.09%39,000
Dec 31, 20250.060.060.060.060.0610.00%154,000
Dec 30, 20250.050.060.050.050.05-150,500
Dec 29, 20250.060.060.050.050.05-9.09%83,801
Dec 24, 20250.060.060.060.060.06-61,000
Dec 23, 20250.060.060.060.060.06-194,716
Dec 22, 20250.050.060.050.060.0610.00%379,200
Dec 19, 20250.050.050.050.050.05-82,000
Dec 18, 20250.050.050.050.050.0511.11%8,000
Dec 17, 20250.050.050.050.050.05-10.00%103,500
Dec 16, 20250.050.050.050.050.05-171,501
Dec 15, 20250.050.060.050.050.0525.00%1,573,999
Dec 12, 20250.040.040.040.040.0414.29%1,000
Dec 11, 20250.040.040.040.040.04-35,000
Dec 10, 20250.040.040.040.040.04-59,500
Dec 9, 20250.040.040.040.040.04-37,000
Dec 8, 20250.040.040.040.040.04-12.50%152,000
Dec 5, 20250.040.040.040.040.0414.29%1,000
Dec 4, 20250.040.040.040.040.04-168,000
Dec 3, 20250.040.040.040.040.04-36,500