Perseus Mining (OP: PMNXF )

1.710 -0.090 (-5.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.550 1.710 1.550 1.710 2,150 -0.09(-5.00%)
Sep 17, 2024 1.710 1.800 1.710 1.800 4,290 +0.08(+4.65%)
Sep 16, 2024 1.740 1.740 1.720 1.720 1,982 -0.01(-0.72%)
Sep 13, 2024 1.732 1.750 1.718 1.732 5,860 +0.05(+2.82%)
Sep 12, 2024 1.685 1.685 1.685 1.685 3,179 +0.16(+10.13%)
Sep 11, 2024 1.544 1.544 1.530 1.530 24,775 -0.01(-0.84%)
Sep 09, 2024 1.543 12 -0.05(-2.96%)
Sep 06, 2024 1.613 1.613 1.590 1.590 23,717 -0.08(-4.90%)
Sep 05, 2024 1.760 1.760 1.672 1.672 4,140 +0.04(+2.58%)
Sep 04, 2024 1.700 1.700 1.630 1.630 23,270 -0.05(-2.98%)
Sep 03, 2024 1.790 1.800 1.680 1.680 22,020 -0.10(-5.62%)
Aug 30, 2024 1.810 1.840 1.780 1.780 21,004 -0.04(-2.20%)
Aug 29, 2024 1.808 1.840 1.780 1.820 559,758 +0.01(+0.69%)
Aug 28, 2024 1.750 1.821 1.750 1.808 10,510 +0.11(+6.32%)
Aug 27, 2024 1.725 1.725 1.700 1.700 2,800 +0.02(+1.19%)
Aug 23, 2024 1.680 0 -0.12(-6.46%)
Aug 22, 2024 1.770 1.796 1.760 1.796 3,338 +0.03(+1.47%)
Aug 21, 2024 1.770 1.770 1.770 1.770 534 +0.01(+0.57%)
Aug 20, 2024 1.790 1.790 1.760 1.760 45,657 +0.01(+0.66%)
Aug 19, 2024 2.059 2.059 1.748 1.748 4,361 +0.07(+4.08%)
Aug 16, 2024 1.670 1.680 1.648 1.680 922 +0.03(+1.53%)
Aug 15, 2024 1.655 1.655 1.655 1.655 32,270 +0.00(+0.28%)
Aug 14, 2024 1.635 1.670 1.632 1.650 68,001 +0.03(+1.85%)
Aug 13, 2024 1.620 1.620 1.620 1.620 4,088 +0.06(+3.85%)
Aug 12, 2024 1.560 1.560 1.560 1.560 17,758 +0.07(+4.84%)
Aug 09, 2024 1.488 1.488 1.488 1.488 4,204 -0.08(-5.20%)
Aug 08, 2024 1.620 1.620 1.570 1.570 11,600 +0.02(+1.26%)
Aug 06, 2024 1.550 300 +0.04(+2.31%)
Aug 05, 2024 1.400 1.615 1.400 1.515 3,381 -0.07(-4.36%)
Aug 02, 2024 1.584 1.584 1.584 1.584 100 -0.06(-3.41%)
Aug 01, 2024 1.620 1.640 1.620 1.640 300 -0.02(-1.20%)
Jul 31, 2024 1.660 1.660 1.642 1.660 6,510 +0.09(+5.73%)
Jul 30, 2024 1.750 1.765 1.570 1.570 38,390 -0.20(-11.30%)
Jul 29, 2024 1.770 1.770 1.770 1.770 1,010 +0.06(+3.51%)
Jul 26, 2024 1.770 1.770 1.650 1.710 15,938 -0.05(-2.84%)
Jul 25, 2024 1.880 1.880 1.760 1.760 3,476 +0.02(+1.27%)
Jul 24, 2024 1.762 1.762 1.738 1.738 1,405 -0.08(-4.61%)
Jul 23, 2024 1.822 1.822 1.779 1.822 1,230 +0.04(+2.36%)
Jul 22, 2024 1.900 1.940 1.780 1.780 13,881 +0.05(+2.89%)
Jul 19, 2024 1.746 1.746 1.730 1.730 2,170 -0.09(-4.95%)
Jul 18, 2024 1.870 1.870 1.820 1.820 3,261 +0.00(+0.22%)
Jul 17, 2024 1.816 1.816 1.816 1.816 760 -0.06(-3.20%)
Jul 16, 2024 1.876 1.876 1.868 1.876 7,585 +0.00(+0.05%)
Jul 15, 2024 1.867 1.875 1.850 1.875 17,170 +0.01(+0.81%)
Jul 12, 2024 1.792 1.860 1.792 1.860 400 +0.06(+3.33%)
Jul 11, 2024 1.800 1.800 1.764 1.800 3,754 +0.08(+4.38%)
Jul 10, 2024 1.670 1.760 1.670 1.724 21,047 +0.07(+4.52%)
Jul 09, 2024 1.628 1.650 1.628 1.650 356 +0.04(+2.48%)
Jul 08, 2024 1.610 1.610 1.610 1.610 7,014 +0.00(+0.00%)
Jul 05, 2024 1.610 1.610 1.610 1.610 520 +0.03(+1.90%)
Jul 03, 2024 1.580 1.580 1.580 1.580 4,000 +0.04(+2.73%)
Jul 02, 2024 1.538 1.538 1.538 1.538 2,324 -0.01(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.