PRU.TO - Perseus Mining Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20201.36001.39001.36001.36001.360098,100
Jul 09, 20201.38001.39001.35001.35001.3500160,000
Jul 08, 20201.32001.35001.32001.35001.3500182,000
Jul 07, 20201.24001.29001.20001.29001.2900103,600
Jul 06, 20201.24001.24001.19001.22001.220016,500
Jul 03, 20201.25001.26001.25001.25001.25004,400
Jul 02, 20201.25001.29001.24001.24001.240079,000
Jun 30, 20201.17001.25001.17001.24001.240072,700
Jun 29, 20201.16001.17001.14001.15001.150010,900
Jun 26, 20201.16001.18001.15001.16001.160012,600
Jun 25, 20201.17001.17001.15001.15001.15002,500
Jun 24, 20201.17001.20001.14001.16001.160072,500
Jun 23, 20201.12001.15001.11001.15001.150018,400
Jun 22, 20201.04001.13001.04001.12001.120039,600
Jun 19, 20201.10001.10001.02001.06001.060013,400
Jun 18, 20201.03001.04001.03001.04001.04002,900
Jun 17, 20201.05001.05001.03001.05001.050010,300
Jun 16, 20201.15001.15001.09001.10001.100079,600
Jun 15, 20201.01001.09000.92001.09001.090098,500
Jun 12, 20201.14001.14001.09001.09001.090066,800
Jun 11, 20201.09001.13001.08001.08001.080088,000
Jun 10, 20201.06001.07001.02001.06001.060097,000
Jun 09, 20201.09001.09001.00001.06001.0600451,000
Jun 08, 20201.08001.08001.06001.08001.080021,300
Jun 05, 20201.10001.10001.04001.08001.080082,100
Jun 04, 20201.11001.12001.10001.11001.110024,300
Jun 03, 20201.10001.11001.06001.08001.080089,500
Jun 02, 20201.23001.23001.00001.12001.1200371,500
Jun 01, 20201.19001.23001.18001.23001.2300257,800
May 29, 20201.15001.17001.14001.17001.170077,300
May 28, 20201.08001.10001.08001.09001.09002,900
May 27, 20201.08001.08001.05001.07001.070047,800
May 26, 20201.13001.15001.10001.11001.1100103,300
May 25, 20201.10001.13001.10001.12001.120023,100
May 22, 20201.10001.15001.10001.11001.110024,700
May 21, 20201.18001.18001.10001.13001.130036,500
May 20, 20201.10001.15001.10001.14001.1400132,800
May 19, 20201.05001.06001.02001.06001.0600192,600
May 15, 20201.00001.02001.00001.02001.0200113,600
May 14, 20200.95000.98000.95000.97000.970028,000
May 13, 20200.95000.96000.95000.95000.950052,900
May 12, 20200.95000.99000.94000.94000.940020,700
May 11, 20200.93000.94000.91000.91000.910056,300
May 08, 20200.94000.96000.94000.94000.940023,100
May 07, 20200.90000.99000.83000.99000.9900208,800
May 06, 20200.93000.93000.88000.90000.900018,500
May 05, 20200.90000.92000.90000.91000.91005,400
May 04, 20200.88000.90000.86000.89000.890070,300
May 01, 20200.86000.88000.86000.86000.8600136,500
Apr 30, 20200.93000.93000.85000.85000.8500101,700
Apr 29, 20200.97000.97000.82000.95000.9500240,400
Apr 28, 20201.06001.06001.00001.01001.010071,800
Apr 27, 20201.06001.08000.97001.06001.0600147,900
Apr 24, 20201.04001.08001.04001.08001.080046,500
Apr 23, 20201.07001.10001.06001.09001.0900223,600
Apr 22, 20200.93001.01000.93001.01001.010034,000
Apr 21, 20200.94000.94000.92000.92000.920029,400
Apr 20, 20200.92000.93000.92000.93000.93005,100
Apr 17, 20200.89000.90000.88000.90000.900010,000
Apr 16, 20200.94000.95000.91000.91000.910015,700
Apr 15, 20200.96000.96000.91000.91000.910044,800
Apr 14, 20201.00001.00000.95000.96000.960072,200
Apr 13, 20200.93000.96000.91000.96000.960093,100
Apr 09, 20200.87000.91000.87000.90000.900018,300
Apr 08, 20200.84000.85000.84000.84000.840022,500
Apr 07, 20200.86000.86000.79000.81000.8100121,400
Apr 06, 20200.81000.85000.81000.84000.840051,600
Apr 03, 20200.81000.81000.81000.81000.81003,100
Apr 02, 20200.76000.83000.76000.82000.820083,000
Apr 01, 20200.73000.82000.73000.79000.7900183,500
Mar 31, 20200.85000.90000.78000.78000.7800134,900
Mar 30, 20200.85000.87000.84000.84000.8400107,800
Mar 27, 20200.80000.81000.79000.79000.790065,600
Mar 26, 20200.90000.91000.85000.85000.8500493,500
Mar 25, 20200.88000.89000.86000.89000.8900237,900
Mar 24, 20200.70000.82000.70000.81000.8100166,700
Mar 23, 20200.70000.70000.64000.65000.650047,900
Mar 20, 20200.78000.78000.64000.68000.680061,700
Mar 19, 20200.58000.68000.58000.68000.6800138,200
Mar 18, 20200.65000.70000.59000.61000.6100143,700
Mar 17, 20200.60000.71000.56000.67000.6700280,800
Mar 16, 20200.45000.67000.45000.58000.580064,400
Mar 13, 20200.68000.75000.57000.62000.6200136,300
Mar 12, 20200.65000.70000.56000.64000.6400541,500
Mar 11, 20200.79000.83000.75000.78000.7800141,900
Mar 10, 20200.90000.91000.87000.87000.87007,700
Mar 09, 20200.88000.89000.78000.89000.890083,400
Mar 06, 20200.97000.97000.92000.95000.950033,300
Mar 05, 20200.97001.00000.97001.00001.0000276,400
Mar 04, 20200.91001.00000.91000.94000.940016,900
Mar 03, 20200.96001.01000.89000.95000.9500684,500
Mar 02, 20200.84000.89000.84000.89000.890026,900
Feb 28, 20200.89000.93000.81000.91000.9100392,700
Feb 27, 20201.05001.05000.99001.03001.0300356,200
Feb 26, 20201.05001.07001.03001.04001.0400174,000
Feb 25, 20201.08001.14001.08001.08001.080044,000
Feb 24, 20201.18001.18001.08001.09001.0900130,300
Feb 21, 20201.13001.15001.10001.12001.120091,300
Feb 20, 20201.08001.12001.08001.12001.1200112,400
Feb 19, 20201.05001.08001.05001.08001.0800178,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...