Canada markets close in 1 hour 11 minutes

Perseus Mining Limited (PRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9800+0.0200 (+1.02%)
As of 12:56PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.96001.98001.95001.98001.980033,398
May 01, 20241.97002.00001.96001.96001.9600120,600
Apr 30, 20241.96002.06001.96002.01002.010036,000
Apr 29, 20242.12002.12002.10002.11002.1100143,800
Apr 26, 20242.03002.08002.03002.07002.0700146,300
Apr 25, 20241.93001.97001.93001.96001.960027,700
Apr 24, 20241.93001.95001.93001.95001.95006,000
Apr 23, 20242.01002.01001.92001.95001.9500110,700
Apr 22, 20241.94001.95001.92001.94001.9400125,600
Apr 19, 20241.99002.04001.99002.04002.04004,400
Apr 18, 20242.03002.04001.99002.02002.020037,600
Apr 17, 20242.03002.05002.02002.02002.020014,900
Apr 16, 20242.03002.03001.96002.00002.000076,000
Apr 15, 20242.02002.02001.98002.01002.010097,100
Apr 12, 20242.06002.15002.03002.04002.0400111,500
Apr 11, 20242.01002.06002.01002.06002.060026,900
Apr 10, 20242.06002.06001.98002.00002.000037,000
Apr 09, 20242.05002.10002.05002.08002.080071,300
Apr 08, 20242.07002.07002.02002.04002.040042,700
Apr 05, 20241.97002.05001.97002.05002.0500199,900
Apr 04, 20241.98001.98001.97001.97001.970032,000
Apr 03, 20241.95001.97001.92001.97001.970015,200
Apr 02, 20241.95001.96001.93001.94001.94004,500
Apr 01, 20241.93001.96001.93001.95001.9500113,600
Mar 28, 20241.90001.95001.90001.94001.940078,700
Mar 27, 20241.87001.88001.87001.88001.880065,700
Mar 26, 20241.82001.87001.82001.85001.850041,000
Mar 25, 20241.85001.85001.81001.83001.83001,500
Mar 22, 20241.79001.80001.79001.79001.79005,700
Mar 21, 20241.83001.89001.81001.81001.8100124,500
Mar 20, 20241.76001.84001.76001.83001.830072,900
Mar 19, 20241.82001.82001.81001.81001.810039,300
Mar 18, 20241.79001.80001.79001.80001.800011,800
Mar 15, 20241.80001.81001.76001.78001.780019,100
Mar 14, 20241.82001.85001.82001.83001.830023,200
Mar 13, 20241.77001.83001.77001.83001.830079,000
Mar 12, 20241.80001.80001.77001.79001.7900134,500
Mar 11, 20241.80001.80001.76001.79001.790033,000
Mar 08, 20241.84001.84001.81001.81001.8100139,200
Mar 07, 20241.85001.85001.83001.83001.830063,000
Mar 06, 20241.73001.79001.73001.76001.7600150,900
Mar 05, 20241.68001.72001.68001.70001.700021,100
Mar 04, 20241.63001.70001.62001.70001.700067,200
Mar 01, 20241.56001.61001.56001.61001.610068,200
Feb 29, 20241.55001.56001.55001.56001.560052,100
Feb 28, 20241.51001.54001.51001.54001.540067,100
Feb 27, 20241.47001.49001.47001.49001.490051,500
Feb 26, 20241.50001.50001.49001.50001.500037,400
Feb 23, 20241.48001.49001.48001.49001.490050,600
Feb 22, 20241.46001.48001.46001.48001.480069,800
Feb 21, 20241.50001.50001.47001.47001.470023,500
Feb 20, 20241.52001.52001.49001.50001.500031,700
Feb 16, 20241.49001.52001.49001.52001.5200123,900
Feb 15, 20241.47001.49001.47001.49001.490035,900
Feb 14, 20241.41001.44001.41001.44001.440038,100
Feb 13, 20241.43001.43001.41001.43001.430093,000
Feb 12, 20241.45001.46001.44001.46001.4600207,500
Feb 09, 20241.47001.47001.45001.46001.46007,800
Feb 08, 20241.47001.49001.47001.47001.47007,500
Feb 07, 20241.52001.52001.48001.50001.500017,200
Feb 06, 20241.51001.51001.50001.50001.5000600
Feb 05, 20241.55001.55001.48001.49001.490089,600
Feb 02, 20241.57001.58001.56001.58001.580048,000
Feb 01, 20241.54001.57001.53001.55001.550018,000
Jan 31, 20241.60001.60001.56001.56001.560049,300
Jan 30, 20241.61001.61001.58001.58001.580016,000
Jan 29, 20241.61001.64001.60001.62001.620014,800
Jan 26, 20241.65001.65001.65001.65001.65004,900
Jan 25, 20241.60001.66001.60001.66001.660036,800
Jan 24, 20241.60001.66001.60001.63001.630083,300
Jan 23, 20241.56001.57001.56001.57001.570028,300
Jan 22, 20241.54001.58001.54001.58001.580020,000
Jan 19, 20241.55001.56001.54001.54001.540019,600
Jan 18, 20241.52001.57001.52001.55001.550019,400
Jan 17, 20241.51001.54001.48001.51001.5100510,100
Jan 16, 20241.58001.58001.52001.54001.5400207,400
Jan 15, 20241.59001.59001.58001.58001.5800400
Jan 12, 20241.56001.60001.56001.59001.5900147,100
Jan 11, 20241.54001.54001.51001.52001.520026,800
Jan 10, 20241.58001.58001.54001.55001.55003,500
Jan 09, 20241.57001.57001.55001.55001.55003,300
Jan 08, 20241.55001.57001.55001.55001.550019,200
Jan 05, 20241.59001.59001.58001.58001.58001,900
Jan 04, 20241.58001.59001.57001.57001.57008,900
Jan 03, 20241.60001.62001.60001.62001.620034,600
Jan 02, 20241.66001.68001.64001.64001.640030,800
Dec 29, 20231.65001.69001.65001.67001.670092,100
Dec 28, 20231.70001.70001.70001.70001.700011,900
Dec 27, 20231.68001.72001.68001.72001.720026,700
Dec 22, 20231.70001.70001.68001.68001.68008,700
Dec 21, 20231.67001.70001.67001.70001.700016,900
Dec 20, 20231.66001.66001.66001.66001.66001,500
Dec 19, 20231.66001.68001.66001.67001.670011,200
Dec 18, 20231.63001.65001.63001.65001.65003,900
Dec 15, 20231.65001.65001.62001.62001.62004,600
Dec 14, 20231.68001.70001.65001.65001.650026,300
Dec 13, 20231.56001.66001.56001.65001.650038,500
Dec 12, 20231.62001.63001.62001.63001.630053,900
Dec 11, 20231.62001.62001.61001.62001.620045,300
Dec 08, 20231.64001.65001.63001.64001.640050,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...