OTC Markets OTCPK - Delayed Quote
USD
Perseus Mining Limited (PMNXF)
4.0900
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Oct 29, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Oct 28, 2026
4.1000
4.1000
4.0800
4.0900
4.0900
3,000
Oct 27, 2026
3.9000
3.9400
3.9000
3.9000
3.9000
6,200
Oct 26, 2026
3.8000
3.9000
3.8000
3.9000
3.9000
6,500
Oct 23, 2026
3.9700
3.9700
3.6900
3.6900
3.6900
1,400
Oct 22, 2026
4.0700
4.0700
4.0000
4.0000
4.0000
6,500
Oct 21, 2026
4.2900
4.2900
4.1500
4.1500
4.1500
700
Oct 20, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Oct 19, 2026
4.2700
4.3900
4.2700
4.3000
4.3000
3,200
Oct 16, 2026
4.3500
4.3500
4.3000
4.3500
4.3500
2,000
Oct 15, 2026
4.2100
4.2100
4.2000
4.2100
4.2100
1,700
Oct 14, 2026
4.2500
4.2500
4.2100
4.2300
4.2300
2,700
Oct 13, 2026
4.4500
4.4600
4.4500
4.4600
4.4600
1,200
Oct 12, 2026
3.9300
4.5300
3.9300
4.4500
4.4500
8,000
Oct 9, 2026
4.4400
4.5000
4.4400
4.5000
4.5000
1,200
Oct 8, 2026
4.3500
4.3500
0.0100
0.0100
0.0100
300
Oct 7, 2026
4.2500
4.3000
4.2500
4.2900
4.2900
5,500
Oct 6, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 5, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
1,100
Oct 2, 2026
4.4300
4.4700
4.4300
4.4300
4.4300
400
Oct 1, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Sep 30, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Sep 29, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Sep 28, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
-
Sep 25, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
900
Sep 24, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Sep 23, 2026
4.7200
4.8000
4.7200
4.8000
4.8000
1,300
Sep 22, 2026
4.8000
4.8000
4.7500
4.7500
4.7500
1,200
Sep 21, 2026
4.8900
4.8900
4.8900
4.8900
4.8900
600
Sep 18, 2026
4.6200
4.6200
4.6200
4.6200
4.6200
-
Sep 17, 2026
4.4300
4.6200
4.4300
4.6200
4.6200
30,300
Sep 16, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
200
Sep 15, 2026
4.4600
4.4600
4.4400
4.4400
4.4400
10,200
Sep 14, 2026
4.5300
4.5300
4.5300
4.5300
4.5300
1,000
Sep 11, 2026
4.6300
4.6300
4.6300
4.6300
4.6300
400
Sep 10, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
300
Sep 9, 2026
4.6800
4.7100
4.6100
4.7100
4.7100
11,400
Sep 8, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
4.8500
4.8500
4.7100
4.7500
4.7500
88,100
Sep 4, 2026
4.8900
4.8900
4.8500
4.8900
4.8250
2,100
Sep 3, 2026
4.5000
4.8200
4.5000
4.8000
4.7362
1,700
Sep 2, 2026
4.6800
4.6800
4.6800
4.6800
4.6178
2,600
Sep 1, 2026
4.5500
4.7400
4.5500
4.7400
4.6770
600
Aug 31, 2026
4.6600
4.6700
4.6600
4.6600
4.5981
67,900
Aug 28, 2026
4.8400
4.8900
4.6300
4.6300
4.5685
32,000
Aug 27, 2026
4.7900
4.8500
4.6500
4.8400
4.7757
443,100
Aug 26, 2026
4.5000
4.6800
4.5000
4.6400
4.5783
4,500
Aug 25, 2026
4.5000
4.5000
4.4100
4.4600
4.4007
5,000
Aug 24, 2026
4.6800
4.6800
4.4100
4.4100
4.3514
2,400
Aug 21, 2026
4.5200
4.5200
4.4200
4.4200
4.3612
3,200
Aug 20, 2026
4.3000
4.4100
4.3000
4.4100
4.3514
1,400
Aug 19, 2026
3.9400
4.2200
3.9400
4.1000
4.0455
49,200
Aug 18, 2026
3.9500
3.9500
3.9500
3.9500
3.8975
1,200
Aug 17, 2026
4.0000
4.0200
4.0000
4.0200
3.9666
2,500
Aug 14, 2026
3.8900
3.9100
3.8800
3.8800
3.8284
4,500
Aug 13, 2026
3.9100
3.9100
3.9100
3.9100
3.8580
800
Aug 12, 2026
4.3900
4.3900
4.0000
4.0600
4.0060
2,000
Aug 11, 2026
3.9600
3.9600
3.9600
3.9600
3.9074
1,600
Aug 10, 2026
4.0200
4.0200
4.0200
4.0200
3.9666
-
Aug 7, 2026
3.6200
4.0200
3.6200
4.0200
3.9666
1,000
Aug 6, 2026
3.7500
3.7500
3.7500
3.7500
3.7002
600
Aug 5, 2026
3.6600
3.6800
3.6600
3.6800
3.6311
500
Aug 4, 2026
3.4900
3.4900
3.4800
3.4900
3.4436
3,700
Aug 3, 2026
3.4900
3.4900
3.4900
3.4900
3.4436
-
Jul 31, 2026
3.3500
3.4900
3.3500
3.4900
3.4436
600
Jul 30, 2026
3.5500
3.7100
3.4200
3.4200
3.3745
6,100
Jul 29, 2026
3.4300
3.4300
3.4300
3.4300
3.3844
-
Jul 28, 2026
3.4300
3.4300
3.4300
3.4300
3.3844
400
Jul 27, 2026
3.4500
3.5100
3.4500
3.5100
3.4633
500
Jul 24, 2026
3.3500
3.3500
3.3000
3.3000
3.2561
700
Jul 23, 2026
3.5000
3.5000
3.5000
3.5000
3.4535
-
Jul 22, 2026
3.3500
3.5000
3.3500
3.5000
3.4535
19,300
Jul 21, 2026
3.2600
3.3100
3.2600
3.3100
3.2660
7,000
Jul 20, 2026
3.1900
3.1900
3.1900
3.1900
3.1476
700
Jul 17, 2026
3.2400
3.2400
3.2300
3.2400
3.1969
3,200
Jul 16, 2026
3.6000
3.6000
3.1000
3.2500
3.2068
37,100
Jul 15, 2026
3.4100
3.5400
3.4000
3.5400
3.4929
2,300
Jul 14, 2026
3.4300
3.4300
3.4300
3.4300
3.3844
600
Jul 13, 2026
3.4200
3.4200
3.4200
3.4200
3.3745
-
Jul 10, 2026
3.4200
3.4200
0.0100
0.0100
0.0099
400
Jul 9, 2026
3.4500
3.4500
3.2900
3.2900
3.2463
900
Jul 8, 2026
3.2600
3.2600
3.2400
3.2600
3.2167
10,600
Jul 7, 2026
3.5000
3.5000
3.3500
3.3500
3.3055
400
Jul 6, 2026
3.4000
3.5400
3.4000
3.5400
3.4929
3,700
Jul 2, 2026
3.4600
3.4900
3.4600
3.4900
3.4436
65,400
Jul 1, 2026
3.5300
3.5300
3.5300
3.5300
3.4831
-
Jun 30, 2026
3.5300
3.5300
3.5300
3.5300
3.4831
-
Jun 29, 2026
4.0300
4.0300
3.5300
3.5300
3.4831
600
Jun 26, 2026
3.6100
3.6100
3.6100
3.6100
3.5620
100
Jun 25, 2026
3.4400
3.4500
3.4400
3.4500
3.4041
6,800
Jun 24, 2026
3.7200
3.7200
3.4200
3.4200
3.3745
4,500
Jun 23, 2026
3.6500
3.7300
3.6500
3.7300
3.6804
2,700
Jun 22, 2026
3.7600
3.8200
3.7600
3.7700
3.7199
5,600
Jun 18, 2026
3.6600
3.7900
3.5000
3.5000
3.4535
6,800
Jun 17, 2026
3.9500
3.9500
3.9500
3.9500
3.8975
5,500
Jun 16, 2026
3.8000
3.8000
3.8000
3.8000
3.7495
75,200
Jun 15, 2026
3.7500
3.7500
3.7100
3.7100
3.6607
6,200
Jun 12, 2026
3.4000
3.4400
3.4000
3.4300
3.3844
900
Jun 11, 2026
3.1200
3.1200
3.1200
3.1200
3.0785
200
Jun 10, 2026
3.2600
3.2600
3.1700
3.2300
3.1871
10,300
Jun 9, 2026
3.3300
3.3300
3.2600
3.2600
3.2167
2,000
Jun 8, 2026
3.4900
3.4900
3.4900
3.4900
3.4436
3,000
Jun 5, 2026
3.5600
3.5900
3.4100
3.4100
3.3647
17,100
Jun 4, 2026
3.6000
3.6000
3.6000
3.6000
3.5521
1,600
Jun 3, 2026
3.6700
3.6700
3.6700
3.6700
3.6212
-
Jun 2, 2026
3.6700
3.6700
3.6700
3.6700
3.6212
1,000
Jun 1, 2026
3.7300
3.7300
3.6300
3.6500
3.6015
5,500
May 29, 2026
3.6000
3.6000
3.6000
3.6000
3.5521
-
May 28, 2026
3.5500
3.6000
3.3500
3.6000
3.5521
15,200
May 27, 2026
3.8500
3.8500
3.7700
3.7700
3.7199
2,100
May 26, 2026
3.7900
3.7900
3.6600
3.7100
3.6607
5,700
May 22, 2026
3.7900
3.7900
3.7900
3.7900
3.7396
-
May 21, 2026
3.7900
3.7900
3.7900
3.7900
3.7396
-
May 20, 2026
3.7900
3.7900
3.7900
3.7900
3.7396
-
May 19, 2026
3.8800
3.8800
3.7200
3.7900
3.7396
13,000
May 18, 2026
3.8400
3.8400
3.8400
3.8400
3.7890
200
May 15, 2026
3.8500
3.8500
3.6600
3.8500
3.7988
3,700
May 14, 2026
4.0100
4.0800
4.0100
4.0600
4.0060
7,400
May 13, 2026
4.0000
4.0300
4.0000
4.0300
3.9764
15,200
May 12, 2026
3.9700
3.9700
3.9700
3.9700
3.9172
-
May 11, 2026
4.0000
4.0000
3.9700
3.9700
3.9172
2,300
May 8, 2026
3.6300
3.9900
3.6300
3.9900
3.9370
2,400
May 7, 2026
3.9500
3.9500
3.9500
3.9500
3.8975
2,800
May 6, 2026
3.8600
3.8700
3.8500
3.8700
3.8186
5,800
May 5, 2026
3.8000
3.8000
3.7800
3.7800
3.7298
18,100
May 4, 2026
3.7400
3.7800
3.7400
3.7400
3.6903
20,200
May 1, 2026
3.8700
3.8700
3.8700
3.8700
3.8186
2,100
Apr 30, 2026
3.9500
3.9500
3.9500
3.9500
3.8975
300
Apr 29, 2026
3.9600
3.9700
3.8800
3.9200
3.8679
15,400
Apr 28, 2026
3.9400
3.9400
3.8500
3.9100
3.8580
22,900
Apr 27, 2026
3.9400
4.0100
3.9400
4.0000
3.9468
34,500
Apr 24, 2026
4.1900
4.1900
3.9000
3.9300
3.8778
800
Apr 23, 2026
3.9600
3.9800
3.9600
3.9600
3.9074
2,200
Apr 22, 2026
3.9200
3.9600
3.8000
3.9000
3.8482
3,400
Apr 21, 2026
3.9500
4.0000
3.9200
3.9200
3.8679
11,100
Apr 20, 2026
3.9900
4.0100
3.9500
3.9500
3.8975
12,500
Apr 17, 2026
4.0500
4.1200
4.0500
4.0900
4.0356
9,300
Apr 16, 2026
3.9900
3.9900
3.9900
3.9900
3.9370
2,100
Apr 15, 2026
4.0000
4.0000
0.0100
0.0100
0.0099
5,100
Apr 14, 2026
4.0000
4.0100
4.0000
4.0100
3.9567
4,700
Apr 13, 2026
3.9800
3.9800
3.9400
3.9800
3.9271
900
Apr 10, 2026
3.9900
3.9900
3.9900
3.9900
3.9370
-
Apr 9, 2026
3.9400
3.9900
3.9400
3.9900
3.9370
3,100
Apr 8, 2026
3.6200
3.9800
3.6200
3.8500
3.7988
12,900
Apr 7, 2026
3.6600
3.7000
3.6000
3.7000
3.6508
7,200
Apr 6, 2026
3.7000
3.7000
3.5500
3.6400
3.5916
1,500
Apr 2, 2026
3.3700
3.7000
3.3700
3.7000
3.6508
10,900
Apr 1, 2026
3.8100
3.8700
3.8100
3.8700
3.8186
7,800
Mar 31, 2026
3.4700
3.6900
3.4700
3.6900
3.6410
7,400
Mar 30, 2026
3.4100
3.4600
3.3800
3.3800
3.3351
2,400
Mar 27, 2026
3.4500
3.4600
3.4500
3.4600
3.4140
2,000
Mar 26, 2026
3.4000
3.4000
3.3900
3.3900
3.3449
5,400
Mar 25, 2026
3.4700
3.4800
3.4000
3.4400
3.3943
8,100
Mar 24, 2026
3.2700
3.3400
3.2700
3.3200
3.2759
7,900
Mar 23, 2026
3.2800
3.2800
3.2800
3.2800
3.2364
1,300
Mar 20, 2026
3.2600
3.2600
3.1800
3.1800
3.1377
2,900
Mar 19, 2026
3.1300
3.2300
3.0800
3.1800
3.1377
16,500
Mar 18, 2026
3.6000
3.6900
3.5100
3.5100
3.4633
16,000
Mar 17, 2026
3.6900
3.6900
3.6700
3.6800
3.6311
7,600
Mar 16, 2026
3.6100
3.6600
3.5800
3.5900
3.5423
12,300
Mar 13, 2026
3.8100
3.8100
3.6200
3.6200
3.5719
10,600
Mar 12, 2026
3.8200
3.8300
3.8200
3.8300
3.7791
5,100
Mar 11, 2026
3.9900
3.9900
3.9500
3.9500
3.8975
27,000
Mar 10, 2026
3.8000
3.9600
3.8000
3.9600
3.9074
39,100
Mar 9, 2026
3.8000
3.8300
3.8000
3.8300
3.7791
1,800
Mar 6, 2026
3.8700
3.9000
3.8600
3.9000
3.8482
21,300
Mar 5, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.1700
4.1700
3.9700
4.0000
3.9468
6,100
Mar 4, 2026
4.0700
4.1400
4.0700
4.1400
4.0504
17,900
Mar 3, 2026
3.9900
4.1600
3.9700
4.1100
4.0211
9,500
Mar 2, 2026
4.3500
4.3700
4.3300
4.3600
4.2657
13,600
Feb 27, 2026
4.0700
4.3000
4.0700
4.3000
4.2070
131,500
Feb 26, 2026
4.1300
4.1400
4.1100
4.1200
4.0309
4,200
Feb 25, 2026
4.0500
4.3100
4.0500
4.2900
4.1972
16,500
Feb 24, 2026
4.2900
4.2900
4.1900
4.2000
4.1091
2,200
Feb 23, 2026
4.2500
4.2900
4.2500
4.2900
4.1972
11,200
Feb 20, 2026
4.1200
4.2600
4.0300
4.2000
4.1091
14,500
Feb 19, 2026
3.9300
4.0000
3.9200
3.9700
3.8841
7,800
Feb 18, 2026
3.9500
3.9500
3.9100
3.9100
3.8254
4,800
Feb 17, 2026
3.8900
4.0000
3.8500
3.9000
3.8156
9,900
Feb 13, 2026
3.8900
4.1000
3.8900
4.1000
4.0113
27,700
Feb 12, 2026
4.1200
4.1200
3.9900
3.9900
3.9037
5,300
Feb 11, 2026
4.1000
4.1800
4.1000
4.1700
4.0798
19,800
Feb 10, 2026
3.9900
3.9900
3.9900
3.9900
3.9037
16,500
Feb 9, 2026
3.9900
4.0500
3.9900
4.0500
3.9624
44,300
Feb 6, 2026
3.7800
3.8300
3.7500
3.8300
3.7471
12,200
Feb 5, 2026
3.5300
3.7100
3.5300
3.6900
3.6102
8,300
Feb 4, 2026
3.9200
3.9200
3.7900
3.8300
3.7471
9,700
Feb 3, 2026
4.1000
4.1000
3.9500
3.9500
3.8645
5,400
Feb 2, 2026
3.9600
3.9600
3.9000
3.9000
3.8156
16,400
Jan 30, 2026
3.6900
4.0300
3.6400
3.7400
3.6591
65,100
Jan 29, 2026
4.5400
4.5400
4.0100
4.2800
4.1874
27,400
Jan 28, 2026
4.7200
4.7200
4.4500
4.5200
4.4222
580,100
Jan 27, 2026
4.4000
4.4000
4.3600
4.3800
4.2852
1,190,900
Jan 26, 2026
4.5000
4.5200
4.4000
4.5100
4.4124
33,600
Jan 23, 2026
4.3100
4.3700
4.3000
4.3600
4.2657
25,100
Jan 22, 2026
4.2200
4.2200
4.1800
4.2000
4.1091
29,000
Jan 21, 2026
4.1000
4.2200
4.1000
4.2000
4.1091
44,300
Jan 20, 2026
4.0100
4.0800
3.8700
4.0800
3.9917
581,300
Jan 16, 2026
3.8500
3.8900
3.8400
3.8900
3.8058
362,600
Jan 15, 2026
3.9600
3.9600
3.9000
3.9000
3.8156
902,000
Jan 14, 2026
3.9500
3.9500
3.9500
3.9500
3.8645
755,200
Jan 13, 2026
3.9500
3.9500
3.9200
3.9300
3.8450
563,100
Jan 12, 2026
3.8500
3.9300
3.8500
3.9300
3.8450
460,800
Jan 9, 2026
3.5600
3.8300
3.5600
3.8300
3.7471
3,700
Jan 8, 2026
3.9400
3.9400
3.8500
3.8500
3.7667
1,500
Jan 7, 2026
3.7900
3.8700
3.7900
3.8500
3.7667
6,500
Jan 6, 2026
3.8400
3.8700
3.8200
3.8200
3.7374
21,100
Jan 5, 2026
3.7300
3.9000
3.7300
3.8700
3.7863
36,200
Jan 2, 2026
3.7100
3.7600
3.6300
3.6300
3.5515
51,800
Dec 31, 2025
3.6800
3.7000
3.6800
3.7000
3.6200
3,300
Dec 30, 2025
3.7400
3.7400
3.7400
3.7400
3.6591
7,900
Dec 29, 2025
3.7000
3.8300
3.6100
3.6100
3.5319
11,700
Dec 26, 2025
3.8500
4.1500
3.6500
3.7600
3.6787
17,100
Dec 24, 2025
3.7900
3.7900
3.7900
3.7900
3.7080
-
Dec 23, 2025
3.7200
3.7900
3.7200
3.7900
3.7080
9,300
Dec 22, 2025
3.6500
3.8000
3.6500
3.7900
3.7080
16,900
Dec 19, 2025
3.7000
3.7000
3.6800
3.6800
3.6004
4,900
Dec 18, 2025
3.6700
3.6700
3.6700
3.6700
3.5906
300
Dec 17, 2025
3.5500
3.5500
3.5500
3.5500
3.4732
300
Dec 16, 2025
3.5500
3.5500
3.5500
3.5500
3.4732
400
Dec 15, 2025
3.6000
3.6000
3.5500
3.5500
3.4732
33,100
Dec 12, 2025
3.5600
3.5600
3.5200
3.5600
3.4830
24,100
Dec 11, 2025
3.5600
3.5600
3.5600
3.5600
3.4830
3,900
Dec 10, 2025
3.5200
3.5200
3.4900
3.5000
3.4243
7,700
Dec 9, 2025
3.5000
3.6700
3.5000
3.5000
3.4243
2,900
Dec 8, 2025
3.5300
3.5300
3.5100
3.5100
3.4341
7,700
Dec 5, 2025
3.6200
3.6200
3.6200
3.6200
3.5417
-
Dec 4, 2025
3.6200
3.6200
3.6200
3.6200
3.5417
700
Dec 3, 2025
3.5000
3.8500
3.5000
3.6400
3.5613
12,900
Dec 2, 2025
3.7200
3.7300
3.6500
3.6500
3.5710
206,000
Dec 1, 2025
3.7600
3.7600
3.6700
3.6700
3.5906
85,300
Nov 28, 2025
3.7100
3.7100
3.6800
3.6800
3.6004
3,900
Nov 26, 2025
3.5400
3.5700
3.5400
3.5700
3.4928
3,500
Nov 25, 2025
3.4800
3.5000
3.4400
3.5000
3.4243
3,900
Nov 24, 2025
3.2500
3.4600
3.2500
3.4600
3.3851
13,200
Nov 21, 2025
3.4200
3.4200
3.3500
3.4100
3.3362
6,400
Nov 20, 2025
3.4900
3.4900
3.4200
3.4300
3.3558
8,900
Nov 19, 2025
3.4000
3.4700
3.4000
3.4500
3.3754
9,200
Nov 18, 2025
3.3900
3.3900
3.3700
3.3800
3.3069
3,700
Nov 17, 2025
3.5500
3.5500
3.3400
3.3900
3.3167
22,600
Nov 14, 2025
3.3100
3.3800
3.2900
3.2900
3.2188
3,300
Nov 13, 2025
3.5000
3.5000
3.4500
3.4600
3.3851
7,800
Nov 12, 2025
3.3400
3.4900
3.3000
3.4500
3.3754
42,900
Nov 11, 2025
3.2900
3.2900
3.2900
3.2900
3.2188
300
Nov 10, 2025
3.3900
3.3900
3.2300
3.2800
3.2090
5,700
Nov 7, 2025
3.0900
3.1100
3.0900
3.1100
3.0427
2,700
Nov 6, 2025
3.1000
3.1000
3.0800
3.0800
3.0134
3,200
Nov 5, 2025
3.0400
3.0400
3.0000
3.0000
2.9351
35,700
Nov 4, 2025
3.0000
3.0200
2.9700
2.9700
2.9057
11,900
Nov 3, 2025
3.1100
3.1200
3.0900
3.1000
3.0329
2,900
Oct 31, 2025
3.1000
3.1500
3.1000
3.1300
3.0623
17,700
