Skip to main content
Perseverance Metals Inc. (TSXV:PMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
-0.060 (-8.70%)
Apr 28, 2026, 3:02 PM EST

Perseverance Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.690.630.690.696.15%51,158
Apr 24, 20260.650.650.650.650.65-3,500
Apr 23, 20260.650.660.640.650.65-226,883
Apr 22, 20260.670.670.650.650.65-74,920
Apr 21, 20260.720.730.650.650.65-7.14%213,925
Apr 20, 20260.730.730.700.700.70-4.11%14,300
Apr 17, 20260.740.750.720.730.734.29%9,000
Apr 16, 20260.740.740.700.700.70-2.78%9,000
Apr 15, 20260.730.740.720.720.72-33,000
Apr 14, 20260.790.790.680.720.72-8.86%200,750
Apr 13, 20260.800.800.780.790.79-2.47%5,500
Apr 10, 20260.790.810.770.810.81-1.22%4,400
Apr 9, 20260.830.830.750.820.827.89%17,500
Apr 8, 20260.760.770.750.760.761.33%36,400
Apr 7, 20260.770.770.730.750.75-2.60%26,125
Apr 6, 20260.770.840.720.770.772.67%82,000
Apr 2, 20260.730.750.710.750.752.74%35,750
Apr 1, 20260.820.890.690.730.73-8.75%153,733
Mar 31, 20260.790.820.780.800.809.59%22,074
Mar 30, 20260.810.810.730.730.73-41,459
Mar 27, 20260.800.840.730.730.737.35%76,100
Mar 26, 20260.660.780.640.680.683.03%158,585
Mar 25, 20260.610.660.610.660.6610.00%120,000
Mar 24, 20260.600.610.580.600.60-38,667
Mar 23, 20260.580.610.580.600.60-237,916
Mar 20, 20260.660.660.580.600.60-9.09%113,302
Mar 19, 20260.660.660.620.660.66-4.35%72,883
Mar 18, 20260.820.820.670.690.69-10.39%62,810
Mar 17, 20260.780.800.770.770.77-1.28%18,000
Mar 16, 20260.710.780.650.780.7811.43%75,311
Mar 13, 20260.890.890.700.700.70-22.22%235,053
Mar 12, 20260.900.920.850.900.904.65%19,700
Mar 11, 20260.890.900.860.860.86-4.44%23,080
Mar 10, 20260.940.980.900.900.90-3.23%72,831
Mar 9, 20261.001.000.910.930.93-11.43%80,994
Mar 6, 20261.101.101.011.051.05-4.55%18,805
Mar 5, 20261.161.161.081.101.10-5.17%13,450
Mar 4, 20260.961.190.961.161.166.42%100,690
Mar 3, 20261.191.220.981.091.09-9.17%65,473
Mar 2, 20261.001.200.951.201.2033.33%128,120
Feb 27, 20260.901.030.900.900.905.88%124,675
Feb 26, 20260.740.850.720.850.8513.33%212,000
Feb 25, 20260.750.750.700.750.75-68,630
Feb 24, 20260.650.790.650.750.7515.38%111,947
Feb 23, 20260.650.650.640.650.651.56%16,000
Feb 20, 20260.670.670.610.640.64-8.57%29,307
Feb 19, 20260.690.700.690.700.70-3,600
Feb 18, 20260.650.700.650.700.707.69%12,500
Feb 17, 20260.710.710.650.650.65-7.14%8,500
Feb 13, 20260.650.700.610.700.7014.75%28,000
Feb 12, 20260.650.680.610.610.61-12.86%46,325
Feb 11, 20260.700.720.620.700.70-4.11%44,705
Feb 10, 20260.730.730.730.730.734.29%500
Feb 9, 20260.700.700.700.700.702.94%29,500
Feb 6, 20260.720.720.650.680.68-5.56%29,800
Feb 5, 20260.800.800.720.720.72-10.00%10,500
Feb 4, 20260.800.800.760.800.805.26%4,100
Feb 3, 20260.750.760.700.760.76-18,880
Feb 2, 20260.800.800.750.760.76-5.00%19,000
Jan 30, 20260.930.940.760.800.80-13.98%104,380
Jan 29, 20260.710.930.700.930.9327.40%150,550
Jan 28, 20260.720.730.700.730.731.39%52,800
Jan 27, 20260.700.730.700.720.72-1.37%8,501
Jan 26, 20260.700.730.700.730.732.82%78,200
Jan 23, 20260.720.720.710.710.71-1.39%18,506
Jan 22, 20260.700.720.700.720.72-12,038
Jan 21, 20260.720.720.700.720.72-1.37%12,000
Jan 20, 20260.720.730.700.730.73-11,000
Jan 19, 20260.710.730.700.730.731.39%39,500
Jan 16, 20260.730.730.700.720.72-1.37%32,180
Jan 15, 20260.700.750.700.730.73-24,000
Jan 14, 20260.710.730.700.730.734.29%101,640
Jan 13, 20260.730.740.700.700.70-1.41%105,050
Jan 12, 20260.640.710.600.710.7116.39%137,513
Jan 9, 20260.610.620.600.610.61-1.61%46,500
Jan 8, 20260.580.620.570.620.6216.98%65,482
Jan 7, 20260.550.550.530.530.53-1.85%10,000
Jan 6, 20260.550.550.520.540.54-11,700
Jan 5, 20260.560.560.520.540.545.88%10,749
Jan 2, 20260.510.510.510.510.51-14,502
Dec 31, 20250.520.520.490.510.512.00%65,500
Dec 30, 20250.490.500.490.500.50-45,000
Dec 29, 20250.580.580.490.500.50-12.28%106,226
Dec 24, 20250.640.640.570.570.57-6.56%10,650
Dec 23, 20250.600.630.520.610.613.39%40,000
Dec 22, 20250.600.650.560.590.59-1.67%52,410
Dec 19, 20250.500.600.500.600.6027.66%87,265
Dec 18, 20250.430.470.430.470.479.30%73,437
Dec 17, 20250.420.450.420.430.433.61%107,000
Dec 16, 20250.400.420.400.420.42-1.19%20,000
Dec 15, 20250.490.490.400.420.42-12.50%362,208
Dec 12, 20250.500.500.480.480.48-5.88%22,100
Dec 11, 20250.510.510.490.510.51-9,005
Dec 10, 20250.500.510.500.510.518.51%3,000
Dec 9, 20250.470.470.470.470.474.44%4,000
Dec 8, 20250.490.510.450.450.45-16.67%109,831
Dec 5, 20250.500.540.500.540.545.88%31,712
Dec 4, 20250.510.510.510.510.515.15%10,000
Dec 3, 20250.460.500.460.490.495.43%61,000
Dec 2, 20250.450.480.440.460.46-16,100