Yahoo
    TSXV - Delayed Quote CAD

    Perseverance Metals Inc. (PMI.V)

    0.5700 -0.0200 (-3.39%)
    At close: October 30 at 3:59:30 PM EDT
    Currency in CAD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.5600 0.5700 0.5300 0.5700 0.5700 134,000
    Oct 29, 2026
    		 0.5900 0.6000 0.5900 0.5900 0.5900 10,100
    Oct 28, 2026
    		 0.6300 0.6300 0.5800 0.6300 0.6300 11,300
    Oct 27, 2026
    		 0.6300 0.6500 0.6300 0.6500 0.6500 31,000
    Oct 26, 2026
    		 0.6200 0.6200 0.6200 0.6200 0.6200 1,500
    Oct 23, 2026
    		 0.6100 0.6300 0.6100 0.6300 0.6300 3,000
    Oct 22, 2026
    		 0.6200 0.6200 0.6100 0.6100 0.6100 30,000
    Oct 21, 2026
    		 0.6300 0.6300 0.6200 0.6300 0.6300 29,600
    Oct 20, 2026
    		 0.6100 0.6100 0.6100 0.6100 0.6100 35,500
    Oct 19, 2026
    		 0.6700 0.6700 0.6100 0.6300 0.6300 56,000
    Oct 16, 2026
    		 0.6400 0.6500 0.6100 0.6200 0.6200 84,500
    Oct 15, 2026
    		 0.6500 0.6500 0.6300 0.6300 0.6300 22,800
    Oct 14, 2026
    		 0.6700 0.6900 0.6500 0.6500 0.6500 74,800
    Oct 13, 2026
    		 0.7200 0.7500 0.6900 0.7000 0.7000 47,300
    Oct 9, 2026
    		 0.7000 0.7100 0.7000 0.7000 0.7000 8,100
    Oct 8, 2026
    		 0.7300 0.7300 0.7000 0.7000 0.7000 16,900
    Oct 7, 2026
    		 0.7500 0.7500 0.7200 0.7300 0.7300 43,000
    Oct 6, 2026
    		 0.6800 0.7900 0.6800 0.7800 0.7800 135,100
    Oct 5, 2026
    		 0.6800 0.6800 0.6700 0.6700 0.6700 32,300
    Oct 2, 2026
    		 0.6700 0.6800 0.6500 0.6500 0.6500 122,700
    Oct 1, 2026
    		 0.6800 0.6800 0.6800 0.6800 0.6800 42,000
    Sep 30, 2026
    		 0.7200 0.7200 0.6800 0.6900 0.6900 32,600
    Sep 29, 2026
    		 0.7300 0.7300 0.7200 0.7200 0.7200 2,000
    Sep 28, 2026
    		 0.7000 0.7700 0.6800 0.7300 0.7300 56,500
    Sep 25, 2026
    		 0.7100 0.7500 0.6800 0.7500 0.7500 69,000
    Sep 24, 2026
    		 0.7000 0.7200 0.6900 0.7100 0.7100 152,100
    Sep 23, 2026
    		 0.6900 0.6900 0.6800 0.6900 0.6900 22,300
    Sep 22, 2026
    		 0.7000 0.7200 0.6700 0.7000 0.7000 107,300
    Sep 21, 2026
    		 0.7000 0.7100 0.6800 0.6800 0.6800 63,000
    Sep 18, 2026
    		 0.7200 0.7200 0.7000 0.7000 0.7000 38,900
    Sep 17, 2026
    		 0.7300 0.7600 0.7000 0.7000 0.7000 139,800
    Sep 16, 2026
    		 0.7100 0.7500 0.6700 0.6800 0.6800 396,900
    Sep 15, 2026
    		 0.7100 0.7400 0.7000 0.7400 0.7400 97,300
    Sep 14, 2026
    		 0.7300 0.7300 0.6800 0.6800 0.6800 130,600
    Sep 11, 2026
    		 0.7900 0.7900 0.7200 0.7200 0.7200 86,700
    Sep 10, 2026
    		 0.8700 0.9400 0.7500 0.7500 0.7500 634,000
    Sep 9, 2026
    		 0.6700 0.9500 0.6500 0.9400 0.9400 1,288,500
    Sep 8, 2026
    		 0.4900 0.5200 0.4350 0.4800 0.4800 211,400
    Sep 4, 2026
    		 0.4300 0.4700 0.4100 0.4700 0.4700 98,800
    Sep 3, 2026
    		 0.4200 0.4400 0.4100 0.4100 0.4100 26,500
    Sep 2, 2026
    		 0.4100 0.4150 0.4000 0.4150 0.4150 72,200
    Sep 1, 2026
    		 0.4100 0.4300 0.4000 0.4300 0.4300 33,500
    Aug 31, 2026
    		 0.4300 0.4300 0.4000 0.4000 0.4000 62,000
    Aug 28, 2026
    		 0.4300 0.4400 0.4200 0.4300 0.4300 19,000
    Aug 27, 2026
    		 0.4100 0.4300 0.4100 0.4250 0.4250 12,700
    Aug 26, 2026
    		 0.4000 0.4200 0.3900 0.3900 0.3900 73,500
    Aug 25, 2026
    		 0.4000 0.4000 0.3950 0.3950 0.3950 14,100
    Aug 24, 2026
    		 0.4150 0.4250 0.3700 0.3700 0.3700 67,100
    Aug 21, 2026
    		 0.3950 0.4050 0.3850 0.4050 0.4050 307,900
    Aug 20, 2026
    		 0.4250 0.4300 0.3800 0.3800 0.3800 185,600
    Aug 19, 2026
    		 0.4200 0.4200 0.4150 0.4150 0.4150 91,000
    Aug 18, 2026
    		 0.4000 0.4150 0.4000 0.4150 0.4150 72,400
    Aug 17, 2026
    		 0.4400 0.4400 0.3800 0.4000 0.4000 460,800
    Aug 14, 2026
    		 0.4700 0.4700 0.4500 0.4500 0.4500 7,200
    Aug 13, 2026
    		 0.4300 0.4300 0.4300 0.4300 0.4300 -
    Aug 12, 2026
    		 0.4800 0.4800 0.4250 0.4300 0.4300 26,600
    Aug 11, 2026
    		 0.4350 0.4800 0.4350 0.4800 0.4800 31,500
    Aug 10, 2026
    		 0.4400 0.4400 0.4400 0.4400 0.4400 28,000
    Aug 7, 2026
    		 0.4200 0.4250 0.4100 0.4250 0.4250 4,800
    Aug 6, 2026
    		 0.4300 0.4500 0.4100 0.4100 0.4100 165,200
    Aug 5, 2026
    		 0.4100 0.4100 0.3800 0.3850 0.3850 189,300
    Aug 4, 2026
    		 0.4500 0.4500 0.4000 0.4200 0.4200 77,600
    Jul 31, 2026
    		 0.4300 0.4800 0.3850 0.4800 0.4800 318,200
    Jul 30, 2026
    		 0.4500 0.4800 0.4300 0.4350 0.4350 66,500
    Jul 29, 2026
    		 0.4900 0.5000 0.4900 0.4900 0.4900 6,000
    Jul 28, 2026
    		 0.4800 0.4900 0.4700 0.4800 0.4800 33,000
    Jul 27, 2026
    		 0.4900 0.5200 0.4900 0.5200 0.5200 10,500
    Jul 24, 2026
    		 0.4900 0.5200 0.4900 0.4900 0.4900 3,500
    Jul 23, 2026
    		 0.5000 0.5000 0.5000 0.5000 0.5000 9,500
    Jul 22, 2026
    		 0.4700 0.4700 0.4700 0.4700 0.4700 13,000
    Jul 21, 2026
    		 0.4500 0.4500 0.4200 0.4450 0.4450 76,900
    Jul 20, 2026
    		 0.4500 0.4500 0.4300 0.4500 0.4500 20,100
    Jul 17, 2026
    		 0.5000 0.5500 0.4300 0.4500 0.4500 40,700
    Jul 16, 2026
    		 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
    Jul 15, 2026
    		 0.5000 0.5900 0.5000 0.5200 0.5200 22,900
    Jul 14, 2026
    		 0.4700 0.5000 0.4500 0.5000 0.5000 78,400
    Jul 13, 2026
    		 0.5200 0.5200 0.4500 0.4500 0.4500 78,900
    Jul 10, 2026
    		 0.5200 0.5300 0.5200 0.5200 0.5200 22,000
    Jul 9, 2026
    		 0.5200 0.5200 0.5000 0.5000 0.5000 5,500
    Jul 8, 2026
    		 0.4800 0.4850 0.4800 0.4850 0.4850 12,900
    Jul 7, 2026
    		 0.5200 0.5200 0.4850 0.4850 0.4850 2,900
    Jul 6, 2026
    		 0.5000 0.5000 0.5000 0.5000 0.5000 600
    Jul 3, 2026
    		 0.5000 0.5000 0.4700 0.4700 0.4700 41,000
    Jul 2, 2026
    		 0.5000 0.5000 0.4750 0.5000 0.5000 63,500
    Jun 30, 2026
    		 0.5200 0.5300 0.4950 0.5000 0.5000 72,000
    Jun 29, 2026
    		 0.5500 0.6300 0.5200 0.5500 0.5500 20,000
    Jun 26, 2026
    		 0.6000 0.6000 0.5800 0.5800 0.5800 18,200
    Jun 25, 2026
    		 0.5600 0.5700 0.5500 0.5500 0.5500 13,900
    Jun 24, 2026
    		 0.6000 0.6000 0.5500 0.5600 0.5600 63,700
    Jun 23, 2026
    		 0.6500 0.6500 0.6000 0.6000 0.6000 54,900
    Jun 22, 2026
    		 0.6700 0.6700 0.6600 0.6600 0.6600 5,500
    Jun 19, 2026
    		 0.7000 0.7000 0.6300 0.6600 0.6600 6,000
    Jun 18, 2026
    		 0.6600 0.7000 0.6500 0.7000 0.7000 6,000
    Jun 17, 2026
    		 0.6600 0.6800 0.6600 0.6800 0.6800 10,000
    Jun 16, 2026
    		 0.6600 0.6600 0.6600 0.6600 0.6600 2,500
    Jun 15, 2026
    		 0.6600 0.6600 0.6450 0.6600 0.6600 7,300
    Jun 12, 2026
    		 0.6600 0.6600 0.6400 0.6600 0.6600 24,000
    Jun 11, 2026
    		 0.7100 0.7100 0.6500 0.6600 0.6600 4,500
    Jun 10, 2026
    		 0.7200 0.7200 0.7200 0.7200 0.7200 500
    Jun 9, 2026
    		 0.6700 0.7200 0.6500 0.7200 0.7200 22,000
    Jun 8, 2026
    		 0.6600 0.6600 0.6600 0.6600 0.6600 3,600
    Jun 5, 2026
    		 0.6600 0.6600 0.6000 0.6450 0.6450 53,300
    Jun 4, 2026
    		 0.6500 0.6800 0.6500 0.6600 0.6600 18,500
    Jun 3, 2026
    		 0.6900 0.6900 0.6400 0.6500 0.6500 12,600
    Jun 2, 2026
    		 0.6600 0.6600 0.6500 0.6500 0.6500 11,100
    Jun 1, 2026
    		 0.6900 0.7000 0.6500 0.6600 0.6600 19,000
    May 29, 2026
    		 0.7000 0.7000 0.6500 0.6900 0.6900 5,500
    May 28, 2026
    		 0.6700 0.6700 0.6600 0.6700 0.6700 10,000
    May 27, 2026
    		 0.6600 0.6700 0.6600 0.6700 0.6700 2,600
    May 26, 2026
    		 0.6800 0.6800 0.6500 0.6500 0.6500 5,100
    May 25, 2026
    		 0.6800 0.6800 0.6800 0.6800 0.6800 -
    May 22, 2026
    		 0.6800 0.6800 0.6800 0.6800 0.6800 1,500
    May 21, 2026
    		 0.6800 0.7200 0.6500 0.6500 0.6500 43,900
    May 20, 2026
    		 0.6500 0.7000 0.6500 0.7000 0.7000 59,500
    May 19, 2026
    		 0.6600 0.6600 0.6400 0.6400 0.6400 25,900
    May 15, 2026
    		 0.6700 0.6700 0.6600 0.6600 0.6600 1,500
    May 14, 2026
    		 0.6500 0.6600 0.6400 0.6500 0.6500 31,000
    May 13, 2026
    		 0.6600 0.6600 0.6500 0.6500 0.6500 32,700
    May 12, 2026
    		 0.6500 0.6600 0.6500 0.6600 0.6600 5,500
    May 11, 2026
    		 0.6500 0.6500 0.6300 0.6500 0.6500 24,600
    May 8, 2026
    		 0.6500 0.6500 0.6400 0.6500 0.6500 3,100
    May 7, 2026
    		 0.6500 0.6700 0.6500 0.6500 0.6500 16,800
    May 6, 2026
    		 0.6500 0.6800 0.6500 0.6500 0.6500 25,000
    May 5, 2026
    		 0.6700 0.6700 0.6400 0.6400 0.6400 10,000
    May 4, 2026
    		 0.6800 0.6800 0.6200 0.6600 0.6600 18,700
    May 1, 2026
    		 0.6600 0.6800 0.6300 0.6500 0.6500 56,700
    Apr 30, 2026
    		 0.6400 0.6600 0.6400 0.6400 0.6400 16,000
    Apr 29, 2026
    		 0.6400 0.6600 0.6400 0.6600 0.6600 20,500
    Apr 28, 2026
    		 0.6800 0.6800 0.6200 0.6300 0.6300 171,300
    Apr 27, 2026
    		 0.6500 0.6900 0.6300 0.6900 0.6900 51,200
    Apr 24, 2026
    		 0.6500 0.6500 0.6500 0.6500 0.6500 3,500
    Apr 23, 2026
    		 0.6500 0.6600 0.6400 0.6500 0.6500 226,900
    Apr 22, 2026
    		 0.6700 0.6700 0.6500 0.6500 0.6500 74,900
    Apr 21, 2026
    		 0.7200 0.7300 0.6500 0.6500 0.6500 213,900
    Apr 20, 2026
    		 0.7300 0.7300 0.7000 0.7000 0.7000 14,300
    Apr 17, 2026
    		 0.7400 0.7500 0.7200 0.7300 0.7300 9,000
    Apr 16, 2026
    		 0.7400 0.7400 0.7000 0.7000 0.7000 9,000
    Apr 15, 2026
    		 0.7300 0.7400 0.7200 0.7200 0.7200 33,000
    Apr 14, 2026
    		 0.7900 0.7900 0.6800 0.7200 0.7200 200,800
    Apr 13, 2026
    		 0.8000 0.8000 0.7800 0.7900 0.7900 5,500
    Apr 10, 2026
    		 0.7900 0.8100 0.7700 0.8100 0.8100 4,400
    Apr 9, 2026
    		 0.8300 0.8300 0.7500 0.8200 0.8200 17,500
    Apr 8, 2026
    		 0.7600 0.7700 0.7500 0.7600 0.7600 36,400
    Apr 7, 2026
    		 0.7700 0.7700 0.7300 0.7500 0.7500 26,100
    Apr 6, 2026
    		 0.7700 0.8400 0.7200 0.7700 0.7700 82,000
    Apr 2, 2026
    		 0.7300 0.7500 0.7100 0.7500 0.7500 35,800
    Apr 1, 2026
    		 0.8200 0.8900 0.6900 0.7300 0.7300 153,700
    Mar 31, 2026
    		 0.7900 0.8200 0.7800 0.8000 0.8000 22,100
    Mar 30, 2026
    		 0.8100 0.8100 0.7300 0.7300 0.7300 41,500
    Mar 27, 2026
    		 0.8000 0.8400 0.7300 0.7300 0.7300 76,100
    Mar 26, 2026
    		 0.6600 0.7800 0.6400 0.6800 0.6800 158,600
    Mar 25, 2026
    		 0.6100 0.6600 0.6100 0.6600 0.6600 120,000
    Mar 24, 2026
    		 0.6000 0.6100 0.5800 0.6000 0.6000 38,700
    Mar 23, 2026
    		 0.5800 0.6100 0.5800 0.6000 0.6000 237,900
    Mar 20, 2026
    		 0.6600 0.6600 0.5800 0.6000 0.6000 113,300
    Mar 19, 2026
    		 0.6600 0.6600 0.6200 0.6600 0.6600 72,900
    Mar 18, 2026
    		 0.8200 0.8200 0.6700 0.6900 0.6900 62,800
    Mar 17, 2026
    		 0.7800 0.8000 0.7700 0.7700 0.7700 18,000
    Mar 16, 2026
    		 0.7100 0.7800 0.6500 0.7800 0.7800 75,300
    Mar 13, 2026
    		 0.8900 0.8900 0.7000 0.7000 0.7000 235,100
    Mar 12, 2026
    		 0.9000 0.9200 0.8500 0.9000 0.9000 19,700
    Mar 11, 2026
    		 0.8900 0.9000 0.8600 0.8600 0.8600 23,100
    Mar 10, 2026
    		 0.9400 0.9800 0.9000 0.9000 0.9000 72,800
    Mar 9, 2026
    		 1.0000 1.0000 0.9100 0.9300 0.9300 81,000
    Mar 6, 2026
    		 1.1000 1.1000 1.0100 1.0500 1.0500 18,800
    Mar 5, 2026
    		 1.1600 1.1600 1.0800 1.1000 1.1000 13,500
    Mar 4, 2026
    		 0.9600 1.1900 0.9600 1.1600 1.1600 100,700
    Mar 3, 2026
    		 1.1900 1.2200 0.9800 1.0900 1.0900 65,500
    Mar 2, 2026
    		 1.0000 1.2000 0.9500 1.2000 1.2000 128,100
    Feb 27, 2026
    		 0.9000 1.0300 0.9000 0.9000 0.9000 124,700
    Feb 26, 2026
    		 0.7400 0.8500 0.7200 0.8500 0.8500 212,000
    Feb 25, 2026
    		 0.7500 0.7500 0.7000 0.7500 0.7500 68,600
    Feb 24, 2026
    		 0.6500 0.7900 0.6500 0.7500 0.7500 111,900
    Feb 23, 2026
    		 0.6500 0.6500 0.6400 0.6500 0.6500 16,000
    Feb 20, 2026
    		 0.6700 0.6700 0.6100 0.6400 0.6400 29,300
    Feb 19, 2026
    		 0.6900 0.7000 0.6900 0.7000 0.7000 3,600
    Feb 18, 2026
    		 0.6500 0.7000 0.6500 0.7000 0.7000 12,500
    Feb 17, 2026
    		 0.7100 0.7100 0.6500 0.6500 0.6500 8,500
    Feb 13, 2026
    		 0.6500 0.7000 0.6100 0.7000 0.7000 28,000
    Feb 12, 2026
    		 0.6500 0.6800 0.6100 0.6100 0.6100 46,300
    Feb 11, 2026
    		 0.7000 0.7200 0.6200 0.7000 0.7000 44,700
    Feb 10, 2026
    		 0.7300 0.7300 0.7300 0.7300 0.7300 500
    Feb 9, 2026
    		 0.7000 0.7000 0.7000 0.7000 0.7000 29,500
    Feb 6, 2026
    		 0.7200 0.7200 0.6500 0.6800 0.6800 29,800
    Feb 5, 2026
    		 0.8000 0.8000 0.7200 0.7200 0.7200 10,500
    Feb 4, 2026
    		 0.8000 0.8000 0.7600 0.8000 0.8000 4,100
    Feb 3, 2026
    		 0.7500 0.7600 0.7000 0.7600 0.7600 18,900
    Feb 2, 2026
    		 0.8000 0.8000 0.7500 0.7600 0.7600 19,000
    Jan 30, 2026
    		 0.9300 0.9400 0.7600 0.8000 0.8000 104,400
    Jan 29, 2026
    		 0.7100 0.9300 0.7000 0.9300 0.9300 150,600
    Jan 28, 2026
    		 0.7200 0.7300 0.7000 0.7300 0.7300 52,800
    Jan 27, 2026
    		 0.7000 0.7300 0.7000 0.7200 0.7200 8,500
    Jan 26, 2026
    		 0.7000 0.7300 0.7000 0.7300 0.7300 78,200
    Jan 23, 2026
    		 0.7200 0.7200 0.7100 0.7100 0.7100 18,500
    Jan 22, 2026
    		 0.7000 0.7200 0.7000 0.7200 0.7200 12,000
    Jan 21, 2026
    		 0.7200 0.7200 0.7000 0.7200 0.7200 12,000
    Jan 20, 2026
    		 0.7200 0.7300 0.7000 0.7300 0.7300 11,000
    Jan 19, 2026
    		 0.7100 0.7300 0.7000 0.7300 0.7300 39,500
    Jan 16, 2026
    		 0.7300 0.7300 0.7000 0.7200 0.7200 32,200
    Jan 15, 2026
    		 0.7000 0.7500 0.7000 0.7300 0.7300 24,000
    Jan 14, 2026
    		 0.7100 0.7300 0.7000 0.7300 0.7300 101,600
    Jan 13, 2026
    		 0.7300 0.7400 0.7000 0.7000 0.7000 105,100
    Jan 12, 2026
    		 0.6400 0.7100 0.6000 0.7100 0.7100 137,500
    Jan 9, 2026
    		 0.6100 0.6200 0.6000 0.6100 0.6100 46,500
    Jan 8, 2026
    		 0.5800 0.6200 0.5700 0.6200 0.6200 65,500
    Jan 7, 2026
    		 0.5500 0.5500 0.5300 0.5300 0.5300 10,000
    Jan 6, 2026
    		 0.5500 0.5500 0.5200 0.5400 0.5400 11,700
    Jan 5, 2026
    		 0.5600 0.5600 0.5200 0.5400 0.5400 10,700
    Jan 2, 2026
    		 0.5100 0.5100 0.5100 0.5100 0.5100 14,500
    Dec 31, 2025
    		 0.5200 0.5200 0.4900 0.5100 0.5100 65,500
    Dec 30, 2025
    		 0.4900 0.5000 0.4900 0.5000 0.5000 45,000
    Dec 29, 2025
    		 0.5800 0.5800 0.4900 0.5000 0.5000 106,200
    Dec 24, 2025
    		 0.6400 0.6400 0.5700 0.5700 0.5700 10,700
    Dec 23, 2025
    		 0.6000 0.6300 0.5200 0.6100 0.6100 40,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: