Toronto - Delayed Quote
CAD
Perseus Mining Limited (PRU.TO)
5.44
-0.29
(-5.06%)
At close: October 30 at 2:44:32 PM EDT
Currency in CAD
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
5.65
5.65
5.44
5.44
5.44
16,000
Oct 29, 2026
5.81
5.81
5.65
5.73
5.73
10,300
Oct 28, 2026
5.60
5.85
5.60
5.83
5.83
18,300
Oct 27, 2026
5.46
5.56
5.41
5.50
5.50
39,000
Oct 26, 2026
5.39
5.53
5.27
5.46
5.46
31,700
Oct 23, 2026
5.47
5.47
5.25
5.29
5.29
11,000
Oct 22, 2026
5.72
5.72
5.53
5.53
5.53
48,400
Oct 21, 2026
5.92
5.92
5.85
5.88
5.88
4,800
Oct 20, 2026
5.91
6.05
5.91
5.94
5.94
6,700
Oct 19, 2026
6.49
6.49
5.92
5.92
5.92
10,900
Oct 16, 2026
6.09
6.20
6.02
6.12
6.12
14,100
Oct 15, 2026
5.67
6.02
5.67
6.02
6.02
10,100
Oct 14, 2026
6.14
6.14
5.88
5.89
5.89
47,900
Oct 13, 2026
6.26
6.62
6.16
6.25
6.25
7,900
Oct 9, 2026
6.29
6.41
6.28
6.39
6.39
26,600
Oct 8, 2026
6.09
6.18
6.09
6.16
6.16
5,800
Oct 7, 2026
6.18
6.18
6.05
6.10
6.10
10,900
Oct 6, 2026
6.13
6.19
6.13
6.18
6.18
3,600
Oct 5, 2026
6.31
6.31
6.13
6.20
6.20
24,400
Oct 2, 2026
6.28
6.39
6.23
6.30
6.30
20,000
Oct 1, 2026
6.22
6.28
6.18
6.25
6.25
6,600
Sep 30, 2026
6.39
6.39
6.27
6.28
6.28
4,000
Sep 29, 2026
6.32
6.46
6.32
6.46
6.46
9,600
Sep 28, 2026
6.30
6.45
6.29
6.32
6.32
16,500
Sep 25, 2026
6.50
6.64
6.50
6.61
6.61
15,700
Sep 24, 2026
6.48
6.56
6.45
6.53
6.53
11,600
Sep 23, 2026
6.62
6.72
6.56
6.59
6.59
4,500
Sep 22, 2026
6.50
6.86
6.49
6.81
6.81
77,500
Sep 21, 2026
6.50
6.54
6.50
6.54
6.54
600
Sep 18, 2026
6.56
6.56
6.40
6.49
6.49
5,500
Sep 17, 2026
6.49
6.50
6.49
6.49
6.49
400
Sep 16, 2026
6.40
6.42
6.23
6.23
6.23
2,200
Sep 15, 2026
6.38
6.38
6.23
6.28
6.28
7,600
Sep 14, 2026
6.35
6.42
6.28
6.39
6.39
20,100
Sep 11, 2026
6.42
6.49
6.37
6.37
6.37
4,800
Sep 10, 2026
6.49
6.49
6.21
6.27
6.27
5,000
Sep 9, 2026
6.59
6.60
6.45
6.48
6.48
8,100
Sep 8, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
6.88
6.88
6.21
6.49
6.49
30,600
Sep 4, 2026
6.77
6.77
6.64
6.73
6.64
16,100
Sep 3, 2026
6.79
6.80
6.64
6.74
6.65
25,200
Sep 2, 2026
6.25
6.75
6.25
6.57
6.48
6,600
Sep 1, 2026
6.10
6.38
6.10
6.31
6.23
51,500
Aug 31, 2026
6.35
6.44
5.99
6.29
6.21
297,600
Aug 28, 2026
6.68
6.75
6.34
6.41
6.32
31,800
Aug 27, 2026
6.53
6.75
6.39
6.39
6.30
60,800
Aug 26, 2026
6.35
6.63
6.25
6.58
6.49
82,100
Aug 25, 2026
6.09
6.11
6.01
6.11
6.03
55,500
Aug 24, 2026
6.11
6.15
6.07
6.15
6.07
10,400
Aug 21, 2026
6.05
6.10
6.04
6.09
6.01
18,800
Aug 20, 2026
5.76
6.06
5.76
5.99
5.91
73,400
Aug 19, 2026
5.51
6.25
5.51
5.74
5.66
73,300
Aug 18, 2026
5.55
5.55
5.38
5.39
5.32
26,500
Aug 17, 2026
5.45
5.58
5.45
5.56
5.49
10,100
Aug 14, 2026
5.46
5.52
5.41
5.41
5.34
6,800
Aug 13, 2026
5.50
5.50
5.42
5.43
5.36
6,700
Aug 12, 2026
5.54
5.55
5.46
5.46
5.39
37,900
Aug 11, 2026
5.50
5.54
5.46
5.48
5.41
13,300
Aug 10, 2026
5.47
5.56
5.13
5.54
5.47
2,900
Aug 7, 2026
5.22
5.47
5.22
5.44
5.37
72,800
Aug 6, 2026
5.19
5.20
5.08
5.10
5.03
9,600
Aug 5, 2026
4.96
5.25
4.96
5.21
5.14
35,400
Aug 4, 2026
4.83
4.92
4.83
4.87
4.80
7,000
Jul 31, 2026
4.86
4.86
4.64
4.70
4.64
5,300
Jul 30, 2026
4.76
4.90
4.76
4.90
4.83
6,100
Jul 29, 2026
4.76
4.87
4.67
4.74
4.68
12,300
Jul 28, 2026
4.84
4.86
4.57
4.78
4.72
34,700
Jul 27, 2026
4.80
5.09
4.75
4.85
4.79
36,000
Jul 24, 2026
4.79
4.80
4.70
4.72
4.66
4,500
Jul 23, 2026
4.92
4.92
4.81
4.84
4.78
8,300
Jul 22, 2026
4.84
4.97
4.84
4.94
4.87
21,900
Jul 21, 2026
4.61
4.79
4.61
4.77
4.71
77,800
Jul 20, 2026
4.47
4.57
4.47
4.50
4.44
24,400
Jul 17, 2026
4.55
4.65
4.48
4.48
4.42
44,700
Jul 16, 2026
4.56
4.64
4.56
4.64
4.58
3,500
Jul 15, 2026
4.75
4.78
4.66
4.74
4.68
74,500
Jul 14, 2026
4.74
4.87
4.74
4.78
4.72
6,200
Jul 13, 2026
4.80
4.80
4.64
4.68
4.62
3,800
Jul 10, 2026
4.82
4.85
4.80
4.82
4.76
17,300
Jul 9, 2026
4.90
4.90
4.81
4.84
4.78
18,100
Jul 8, 2026
4.79
4.79
4.58
4.73
4.67
53,700
Jul 7, 2026
4.97
5.00
4.83
4.84
4.78
55,300
Jul 6, 2026
5.25
5.25
4.99
5.07
5.00
39,000
Jul 3, 2026
5.02
5.11
5.02
5.11
5.04
7,100
Jul 2, 2026
4.66
5.01
4.66
4.99
4.92
79,200
Jun 30, 2026
4.94
4.94
4.75
4.78
4.72
15,100
Jun 29, 2026
4.94
5.00
4.78
4.99
4.92
31,500
Jun 26, 2026
4.89
5.22
4.89
5.13
5.06
41,300
Jun 25, 2026
4.92
5.06
4.75
4.75
4.69
15,500
Jun 24, 2026
4.78
5.06
4.78
4.94
4.87
11,400
Jun 23, 2026
5.05
5.26
5.04
5.04
4.97
34,200
Jun 22, 2026
5.26
5.40
5.26
5.38
5.31
9,500
Jun 19, 2026
5.32
5.41
5.21
5.21
5.14
46,900
Jun 18, 2026
5.29
5.40
5.21
5.28
5.21
32,200
Jun 17, 2026
5.45
5.63
5.31
5.31
5.24
50,800
Jun 16, 2026
4.69
5.40
4.69
5.27
5.20
52,900
Jun 15, 2026
5.06
5.37
5.06
5.21
5.14
48,400
Jun 12, 2026
4.77
4.89
4.77
4.87
4.80
51,400
Jun 11, 2026
4.40
4.82
4.40
4.76
4.70
117,500
Jun 10, 2026
4.40
4.48
4.33
4.35
4.29
24,600
Jun 9, 2026
4.71
4.74
4.50
4.56
4.50
46,200
Jun 8, 2026
4.69
4.78
4.65
4.68
4.62
49,300
Jun 5, 2026
4.83
4.88
4.64
4.67
4.61
61,700
Jun 4, 2026
5.05
5.09
5.00
5.04
4.97
33,100
Jun 3, 2026
5.06
5.10
4.98
5.00
4.93
12,000
Jun 2, 2026
5.05
5.14
5.05
5.05
4.98
32,200
Jun 1, 2026
5.10
5.14
4.99
5.04
4.97
26,800
May 29, 2026
5.05
5.23
5.05
5.19
5.12
26,300
May 28, 2026
4.98
5.09
4.71
5.04
4.97
67,400
May 27, 2026
5.24
5.27
5.15
5.22
5.15
17,800
May 26, 2026
5.69
5.69
5.16
5.26
5.19
96,600
May 25, 2026
5.21
5.35
5.21
5.30
5.23
14,800
May 22, 2026
5.11
5.16
5.07
5.16
5.09
9,400
May 21, 2026
5.18
5.26
5.12
5.19
5.12
7,100
May 20, 2026
5.13
5.23
5.02
5.20
5.13
18,100
May 19, 2026
5.20
5.24
5.13
5.15
5.08
27,000
May 15, 2026
5.48
5.48
5.28
5.32
5.25
31,000
May 14, 2026
5.49
5.56
5.46
5.53
5.46
20,900
May 13, 2026
5.52
5.56
5.25
5.53
5.46
16,300
May 12, 2026
5.53
5.53
5.38
5.50
5.43
47,100
May 11, 2026
5.46
5.61
5.46
5.57
5.50
60,700
May 8, 2026
5.45
5.47
5.40
5.45
5.38
4,100
May 7, 2026
5.50
5.60
5.35
5.39
5.32
20,400
May 6, 2026
5.39
5.52
5.37
5.44
5.37
30,400
May 5, 2026
5.26
5.32
5.22
5.25
5.18
15,200
May 4, 2026
5.12
5.81
5.12
5.17
5.10
25,600
May 1, 2026
5.34
5.36
5.22
5.28
5.21
13,700
Apr 30, 2026
5.81
5.81
5.34
5.35
5.28
49,200
Apr 29, 2026
5.31
5.35
5.25
5.28
5.21
38,500
Apr 28, 2026
5.34
5.34
5.18
5.30
5.23
54,400
Apr 27, 2026
5.51
5.51
5.32
5.37
5.30
20,000
Apr 24, 2026
5.37
5.51
5.37
5.51
5.44
5,800
Apr 23, 2026
5.34
5.51
5.34
5.36
5.29
59,600
Apr 22, 2026
5.35
5.45
5.18
5.39
5.32
28,700
Apr 21, 2026
5.41
5.52
5.26
5.34
5.27
45,900
Apr 20, 2026
5.47
5.58
5.47
5.55
5.48
39,200
Apr 17, 2026
5.69
5.70
5.39
5.58
5.51
23,400
Apr 16, 2026
5.49
5.53
5.40
5.43
5.36
18,400
Apr 15, 2026
5.41
5.69
5.41
5.49
5.42
11,200
Apr 14, 2026
5.48
5.70
5.48
5.56
5.49
9,900
Apr 13, 2026
5.55
5.55
5.42
5.53
5.46
9,300
Apr 10, 2026
5.50
5.72
5.50
5.57
5.50
4,300
Apr 9, 2026
5.43
5.55
5.42
5.51
5.44
66,800
Apr 8, 2026
5.33
5.49
5.33
5.40
5.33
35,900
Apr 7, 2026
5.11
5.24
5.08
5.23
5.16
23,500
Apr 6, 2026
5.10
5.20
5.07
5.10
5.03
7,100
Apr 2, 2026
5.00
5.18
4.90
5.11
5.04
21,600
Apr 1, 2026
5.19
5.41
5.19
5.29
5.22
39,800
Mar 31, 2026
4.87
5.13
4.87
5.10
5.03
24,000
Mar 30, 2026
4.75
4.90
4.69
4.74
4.68
48,200
Mar 27, 2026
4.56
4.82
4.56
4.72
4.66
19,600
Mar 26, 2026
4.72
4.73
4.58
4.60
4.54
45,900
Mar 25, 2026
4.77
4.96
4.73
4.77
4.71
25,400
Mar 24, 2026
4.42
4.67
4.42
4.59
4.53
17,300
Mar 23, 2026
4.51
4.64
4.46
4.55
4.49
187,500
Mar 20, 2026
4.32
4.46
4.31
4.38
4.32
95,300
Mar 19, 2026
4.21
4.41
4.20
4.40
4.34
104,800
Mar 18, 2026
4.71
4.84
4.70
4.77
4.71
66,500
Mar 17, 2026
4.93
5.08
4.75
4.99
4.92
49,500
Mar 16, 2026
4.88
5.02
4.88
4.92
4.85
44,600
Mar 13, 2026
5.03
5.09
4.93
4.94
4.87
21,600
Mar 12, 2026
5.25
5.25
5.15
5.16
5.09
9,200
Mar 11, 2026
5.28
5.35
5.25
5.35
5.28
1,500
Mar 10, 2026
5.29
5.40
5.28
5.37
5.30
34,300
Mar 9, 2026
5.19
5.30
5.02
5.29
5.22
13,200
Mar 6, 2026
5.36
5.36
5.23
5.31
5.24
130,400
Mar 5, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
5.42
5.45
5.33
5.38
5.31
20,700
Mar 4, 2026
5.53
5.63
5.53
5.60
5.48
43,500
Mar 3, 2026
5.68
5.72
5.36
5.51
5.39
94,200
Mar 2, 2026
5.96
6.06
5.92
6.03
5.90
49,000
Feb 27, 2026
5.90
5.95
5.83
5.95
5.82
19,200
Feb 26, 2026
5.69
5.76
5.62
5.75
5.62
41,700
Feb 25, 2026
5.76
5.93
5.74
5.87
5.74
94,100
Feb 24, 2026
5.73
5.76
5.56
5.76
5.63
17,600
Feb 23, 2026
5.86
5.87
5.82
5.86
5.73
88,600
Feb 20, 2026
5.56
5.74
5.56
5.72
5.60
64,900
Feb 19, 2026
5.39
5.45
5.38
5.45
5.33
9,000
Feb 18, 2026
5.42
5.43
5.33
5.41
5.29
22,000
Feb 17, 2026
5.50
5.50
5.20
5.33
5.21
65,000
Feb 13, 2026
5.51
5.61
5.35
5.60
5.48
30,900
Feb 12, 2026
5.68
5.68
5.35
5.38
5.26
21,300
Feb 11, 2026
5.60
5.69
5.51
5.68
5.56
42,100
Feb 10, 2026
5.47
5.47
5.36
5.41
5.29
58,500
Feb 9, 2026
5.27
5.50
5.27
5.49
5.37
21,100
Feb 6, 2026
5.15
5.25
5.10
5.23
5.12
72,800
Feb 5, 2026
5.06
5.21
5.03
5.04
4.93
54,600
Feb 4, 2026
5.45
5.48
5.16
5.19
5.08
67,700
Feb 3, 2026
5.24
5.50
5.24
5.39
5.27
48,800
Feb 2, 2026
5.30
5.46
5.23
5.23
5.12
206,300
Jan 30, 2026
5.30
5.44
4.86
5.04
4.93
208,600
Jan 29, 2026
6.14
6.14
5.47
5.75
5.62
97,500
Jan 28, 2026
6.11
6.35
6.04
6.25
6.11
63,200
Jan 27, 2026
5.93
6.10
5.92
6.07
5.94
100,700
Jan 26, 2026
6.10
6.28
6.10
6.13
6.00
61,400
Jan 23, 2026
5.95
6.04
5.94
6.04
5.91
32,200
Jan 22, 2026
5.77
5.91
5.76
5.90
5.77
44,600
Jan 21, 2026
5.83
5.86
5.75
5.86
5.73
72,500
Jan 20, 2026
5.65
5.71
5.52
5.70
5.58
31,500
Jan 19, 2026
5.40
5.59
5.40
5.53
5.41
42,400
Jan 16, 2026
5.38
5.38
5.28
5.33
5.21
53,000
Jan 15, 2026
5.55
5.55
5.42
5.49
5.37
42,800
Jan 14, 2026
5.52
5.74
5.43
5.53
5.41
13,200
Jan 13, 2026
5.52
5.57
5.40
5.45
5.33
101,900
Jan 12, 2026
5.41
5.51
5.41
5.47
5.35
49,400
Jan 9, 2026
5.27
5.34
5.25
5.31
5.19
11,800
Jan 8, 2026
5.23
5.32
5.23
5.31
5.19
3,800
Jan 7, 2026
5.30
5.34
5.25
5.33
5.21
15,600
Jan 6, 2026
5.34
5.34
5.26
5.29
5.17
29,500
Jan 5, 2026
5.20
5.35
5.20
5.34
5.22
21,800
Jan 2, 2026
5.14
5.15
4.98
5.05
4.94
79,300
Dec 31, 2025
5.06
5.10
5.02
5.02
4.91
68,400
Dec 30, 2025
5.02
5.09
5.02
5.04
4.93
14,300
Dec 29, 2025
5.10
5.10
4.92
4.96
4.85
68,200
Dec 24, 2025
5.19
5.20
5.08
5.18
5.07
9,300
Dec 23, 2025
5.19
5.22
5.09
5.16
5.05
21,500
Dec 22, 2025
5.24
5.27
5.16
5.20
5.09
88,100
Dec 19, 2025
5.03
5.12
5.03
5.03
4.92
28,400
Dec 18, 2025
5.07
5.09
4.96
5.04
4.93
53,900
Dec 17, 2025
5.00
5.05
4.89
5.02
4.91
60,500
Dec 16, 2025
4.97
4.97
4.83
4.87
4.76
57,900
Dec 15, 2025
4.97
4.97
4.88
4.91
4.80
23,800
Dec 12, 2025
5.01
5.09
4.91
5.00
4.89
34,200
Dec 11, 2025
4.85
4.97
4.85
4.97
4.86
24,500
Dec 10, 2025
4.86
4.99
4.84
4.92
4.81
20,700
Dec 9, 2025
4.82
4.87
4.82
4.86
4.75
8,800
Dec 8, 2025
4.93
4.99
4.82
4.82
4.71
12,700
Dec 5, 2025
5.03
5.07
4.89
5.02
4.91
19,300
Dec 4, 2025
5.04
5.11
5.02
5.07
4.96
10,700
Dec 3, 2025
5.19
5.19
5.07
5.11
5.00
36,800
Dec 2, 2025
5.16
5.25
5.11
5.25
5.14
45,100
Dec 1, 2025
5.12
5.18
5.11
5.13
5.02
63,500
Nov 28, 2025
5.24
5.27
5.16
5.25
5.14
32,200
Nov 27, 2025
5.07
5.15
5.07
5.13
5.02
8,500
Nov 26, 2025
4.96
5.07
4.96
5.07
4.96
63,900
Nov 25, 2025
4.88
4.94
4.87
4.94
4.83
40,800
Nov 24, 2025
4.16
4.95
4.16
4.93
4.82
48,800
Nov 21, 2025
4.71
4.80
4.68
4.74
4.64
73,800
Nov 20, 2025
4.83
4.92
4.71
4.78
4.68
106,200
Nov 19, 2025
4.55
4.86
4.55
4.74
4.64
92,900
Nov 18, 2025
4.79
4.81
4.73
4.74
4.64
12,700
Nov 17, 2025
4.73
4.76
4.67
4.73
4.63
75,900
Nov 14, 2025
4.58
4.63
4.56
4.62
4.52
56,400
Nov 13, 2025
4.94
4.94
4.70
4.75
4.65
15,000
Nov 12, 2025
4.74
4.89
4.74
4.87
4.76
45,600
Nov 11, 2025
4.72
4.72
4.61
4.65
4.55
13,400
Nov 10, 2025
4.52
4.70
4.52
4.65
4.55
50,700
Nov 7, 2025
4.39
4.41
4.35
4.41
4.31
8,300
Nov 6, 2025
4.34
4.41
4.34
4.37
4.27
8,100
Nov 5, 2025
4.25
4.30
4.25
4.29
4.20
45,800
Nov 4, 2025
4.29
4.29
4.19
4.22
4.13
28,400
Nov 3, 2025
4.46
4.46
4.36
4.38
4.28
32,200
Oct 31, 2025
4.41
4.46
4.41
4.46
4.36
3,200
Oct 30, 2025
4.30
4.41
4.30
4.40
4.30
22,200
