tiprankstipranks
Perseus Mining Limited (AU:PRU)
ASX:PRU
Australian Market
PRU
Perseus Mining
RESEARCH TOOLSreports
Want to see AU:PRU full AI Analyst Report?

Perseus Mining (PRU) Historical Prices

82 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.53
5.61
5.39
5.40
5.40
-0.55%
3,198,771
0.68
Apr 30, 2026
5.48
5.52
5.43
5.43
5.43
-2.86%
7,313,069
1.54
Apr 29, 2026
5.42
5.65
5.41
5.59
5.59
+1.45%
5,507,437
1.14
Apr 28, 2026
5.49
5.58
5.47
5.51
5.51
-1.43%
4,347,630
0.89
Apr 27, 2026
5.54
5.63
5.53
5.59
5.59
+0.54%
1,612,869
0.33
Apr 24, 2026
5.55
5.60
5.49
5.56
5.56
-0.36%
3,215,710
0.65
Apr 23, 2026
5.64
5.64
5.46
5.58
5.58
-0.18%
2,727,081
0.55
Apr 22, 2026
5.49
5.60
5.45
5.59
5.59
-0.89%
3,301,621
0.67
Apr 21, 2026
5.64
5.66
5.55
5.64
5.64
-0.53%
2,627,935
0.53
Apr 20, 2026
5.59
5.69
5.50
5.67
5.67
+1.07%
1,940,266
0.38
Apr 17, 2026
5.47
5.61
5.47
5.61
5.61
-0.18%
3,107,004
0.61
Apr 16, 2026
5.42
5.64
5.42
5.62
5.62
-0.35%
2,447,153
0.48
Apr 15, 2026
5.70
5.70
5.61
5.64
5.64
+0.89%
3,332,916
0.65
Apr 14, 2026
5.58
5.68
5.51
5.59
5.59
+0.18%
2,334,330
0.45
Apr 13, 2026
5.58
5.63
5.48
5.58
5.58
-1.59%
3,476,697
0.67
Apr 10, 2026
5.69
5.70
5.55
5.67
5.67
+1.43%
2,723,053
0.53
Apr 09, 2026
5.49
5.62
5.40
5.59
5.59
-1.24%
2,729,842
0.53
Apr 08, 2026
5.60
5.71
5.56
5.66
5.66
+5.20%
3,297,670
0.63
Apr 07, 2026
5.39
5.47
5.32
5.38
5.38
+1.89%
2,643,858
0.50
Apr 06, 2026
5.28
5.29
5.27
5.28
5.28
0.00%
0
0.00
Apr 03, 2026
5.28
5.29
5.27
5.28
5.28
0.00%
0
0.00
Apr 02, 2026
5.59
5.61
5.28
5.28
5.28
-2.76%
4,650,689
0.87
Apr 01, 2026
5.40
5.46
5.21
5.43
5.43
+5.44%
3,717,398
0.70
Mar 31, 2026
4.99
5.21
4.90
5.15
5.15
+3.21%
3,792,243
0.72
Mar 30, 2026
4.97
5.07
4.90
4.99
4.99
+1.01%
7,113,507
1.38
Mar 27, 2026
4.81
4.95
4.79
4.94
4.94
-1.59%
5,649,203
1.10
Mar 26, 2026
4.93
5.05
4.90
5.02
5.02
0.00%
4,601,886
0.91
Mar 25, 2026
4.86
5.02
4.84
5.02
5.02
+6.58%
5,838,714
1.17
Mar 24, 2026
4.77
4.79
4.58
4.71
4.71
+3.29%
4,793,404
0.98
Mar 23, 2026
4.56
4.67
4.50
4.56
4.56
-5.20%
6,114,341
1.26
Mar 20, 2026
4.66
4.81
4.60
4.81
4.81
+1.05%
28,789,650
6.46
Mar 19, 2026
4.90
4.93
4.67
4.76
4.76
-8.11%
8,738,042
2.00
Mar 18, 2026
5.15
5.20
5.04
5.18
5.18
-0.77%
6,165,436
1.32
Mar 17, 2026
5.21
5.23
5.08
5.22
5.22
+1.75%
5,007,835
1.07
Mar 16, 2026
5.05
5.19
4.97
5.13
5.13
-2.84%
7,560,650
1.63
Mar 13, 2026
5.39
5.39
5.26
5.28
5.28
-2.04%
8,740,325
1.90
Mar 12, 2026
5.33
5.48
5.33
5.39
5.39
-2.00%
4,337,651
0.94
Mar 11, 2026
5.52
5.56
5.46
5.50
5.50
0.00%
3,366,366
0.72
Mar 10, 2026
5.45
5.53
5.41
5.50
5.50
+2.04%
4,055,212
0.87
Mar 09, 2026
5.57
5.63
5.28
5.39
5.39
-3.41%
4,032,952
0.86
Mar 06, 2026
5.65
5.69
5.57
5.58
5.58
-3.44%
4,858,722
1.03
Mar 05, 2026
5.79
5.89
5.71
5.78
5.78
-0.69%
4,936,410
1.05
Mar 04, 2026
5.68
5.91
5.54
5.87
5.82
-3.31%
6,241,987
1.34
Mar 03, 2026
6.06
6.16
6.02
6.07
6.02
-3.34%
4,759,067
1.02
Mar 02, 2026
6.15
6.31
6.10
6.28
6.23
+4.67%
4,693,724
1.00
Feb 27, 2026
5.95
6.16
5.87
6.00
5.95
+3.26%
7,009,521
1.50
Feb 26, 2026
5.98
6.03
5.76
5.81
5.76
-3.97%
5,924,109
1.27
Feb 25, 2026
5.98
6.05
5.91
6.05
6.00
+2.90%
2,950,741
0.63
Feb 24, 2026
6.10
6.15
5.75
5.88
5.83
-2.49%
5,075,847
1.08
Feb 23, 2026
6.08
6.09
5.91
6.03
5.98
+2.73%
3,685,787
0.78
Rows:
50