Toronto - Delayed Quote CAD

Perseus Mining Limited (PRU.TO)

Compare
2.3600
-0.0200
(-0.84%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.3600 2.3800 2.3600 2.3600 2.3600 34,200
Jan 9, 2025 2.4100 2.4100 2.3600 2.3800 2.3800 6,000
Jan 8, 2025 2.3300 2.3600 2.3100 2.3400 2.3400 3,600
Jan 7, 2025 2.3400 2.3500 2.3200 2.3200 2.3200 12,100
Jan 6, 2025 2.3800 2.3900 2.3300 2.3400 2.3400 12,800
Jan 3, 2025 2.3700 2.3800 2.3500 2.3600 2.3600 14,900
Jan 2, 2025 2.2800 2.3800 2.2800 2.3500 2.3500 49,400
Dec 31, 2024 2.3700 2.3700 2.2600 2.2800 2.2800 12,600
Dec 30, 2024 2.3600 2.3600 2.2400 2.2800 2.2800 12,600
Dec 27, 2024 2.3100 2.3100 2.2600 2.2900 2.2900 38,100
Dec 24, 2024 2.2700 2.2700 2.2500 2.2700 2.2700 6,600
Dec 23, 2024 2.3700 2.3700 2.2500 2.2700 2.2700 81,500
Dec 20, 2024 2.3400 2.3700 2.3100 2.3700 2.3700 21,400
Dec 19, 2024 2.3400 2.3500 2.3400 2.3500 2.3500 13,900
Dec 18, 2024 2.4000 2.4100 2.3200 2.3200 2.3200 50,400
Dec 17, 2024 2.3600 2.4300 2.3600 2.4300 2.4300 19,100
Dec 16, 2024 2.4700 2.4700 2.3600 2.3900 2.3900 43,400
Dec 13, 2024 2.4900 2.4900 2.4300 2.4500 2.4500 13,400
Dec 12, 2024 2.4100 2.5100 2.4100 2.4800 2.4800 42,300
Dec 11, 2024 2.5300 2.5600 2.5200 2.5500 2.5500 24,900
Dec 10, 2024 2.5900 2.5900 2.5000 2.5000 2.5000 15,900
Dec 9, 2024 2.4700 2.5200 2.4700 2.5100 2.5100 38,200
Dec 6, 2024 2.4700 2.4700 2.4400 2.4500 2.4500 3,200
Dec 5, 2024 2.4700 2.5100 2.4400 2.4700 2.4700 90,300
Dec 4, 2024 2.4100 2.4100 2.3700 2.3900 2.3900 8,400
Dec 3, 2024 2.3600 2.3900 2.3100 2.3500 2.3500 2,700
Dec 2, 2024 2.4000 2.4000 2.2900 2.3600 2.3600 13,600
Nov 29, 2024 2.4000 2.4200 2.4000 2.4200 2.4200 4,200
Nov 28, 2024 2.4000 2.4000 2.2600 2.3700 2.3700 29,200
Nov 27, 2024 2.4300 2.4500 2.4300 2.4300 2.4300 20,500
Nov 26, 2024 2.1800 2.4200 2.1800 2.4000 2.4000 103,500
Nov 25, 2024 2.4500 2.4500 2.3100 2.3600 2.3600 39,100
Nov 22, 2024 2.4400 2.4700 2.4300 2.4600 2.4600 12,100
Nov 21, 2024 2.3900 2.4500 2.3900 2.4200 2.4200 38,500
Nov 20, 2024 2.4000 2.4000 2.3700 2.3900 2.3900 8,400
Nov 19, 2024 2.3200 2.3600 2.3200 2.3500 2.3500 6,100
Nov 18, 2024 2.3300 2.3600 2.3200 2.3200 2.3200 54,800
Nov 15, 2024 2.2600 2.3000 2.2600 2.2800 2.2800 10,000
Nov 14, 2024 2.2400 2.2500 2.2100 2.2400 2.2400 45,000
Nov 13, 2024 2.2400 2.2700 2.2000 2.2300 2.2300 195,100
Nov 12, 2024 2.2700 2.2700 2.2300 2.2500 2.2500 61,200
Nov 11, 2024 2.3100 2.3400 2.2100 2.2700 2.2700 165,700
Nov 8, 2024 2.3500 2.3800 2.3400 2.3400 2.3400 29,800
Nov 7, 2024 2.4200 2.4300 2.3800 2.4100 2.4100 19,500
Nov 6, 2024 2.4600 2.4600 2.4100 2.4300 2.4300 63,000
Nov 5, 2024 2.5600 2.5800 2.5400 2.5500 2.5500 6,700
Nov 4, 2024 2.5600 2.5600 2.5400 2.5400 2.5400 47,000
Nov 1, 2024 2.3300 2.5900 2.3300 2.5800 2.5800 23,800
Oct 31, 2024 2.5000 2.5600 2.5000 2.5400 2.5400 163,800
Oct 30, 2024 2.6500 2.6500 2.5900 2.5900 2.5900 29,000
Oct 29, 2024 2.5800 2.6500 2.5800 2.6300 2.6300 294,400
Oct 28, 2024 2.6500 2.6500 2.5400 2.5700 2.5700 316,700
Oct 25, 2024 2.6800 2.7200 2.6800 2.7000 2.7000 51,500
Oct 24, 2024 2.6900 2.7000 2.6400 2.6500 2.6500 37,200
Oct 23, 2024 2.7100 2.7300 2.6800 2.7000 2.7000 43,100
Oct 22, 2024 2.6800 2.7300 2.6700 2.7200 2.7200 36,900
Oct 21, 2024 2.6900 2.7300 2.6700 2.6900 2.6900 98,500
Oct 18, 2024 2.6000 2.6500 2.6000 2.6500 2.6500 58,200
Oct 17, 2024 2.6200 2.6400 2.6000 2.6300 2.6300 25,200
Oct 16, 2024 2.6000 2.6000 2.5500 2.5900 2.5900 10,200
Oct 15, 2024 2.5100 2.5900 2.5100 2.5700 2.5700 66,800
Oct 11, 2024 2.4700 2.5500 2.4700 2.5100 2.5100 32,000
Oct 10, 2024 2.3600 2.4500 2.3600 2.4500 2.4500 118,100
Oct 9, 2024 2.3300 2.3600 2.3300 2.3500 2.3500 12,500
Oct 8, 2024 2.3900 2.3900 2.3000 2.3200 2.3200 11,100
Oct 7, 2024 2.3400 2.3400 2.3100 2.3300 2.3300 11,200
Oct 4, 2024 2.3600 2.3900 2.3600 2.3900 2.3900 9,200
Oct 3, 2024 2.3500 2.3500 2.3200 2.3300 2.3300 14,500
Oct 2, 2024 2.4400 2.4400 2.3600 2.3700 2.3700 19,000
Oct 1, 2024 2.3900 2.4300 2.3800 2.4100 2.4100 10,100
Sep 30, 2024 2.3700 2.4000 2.3600 2.3800 2.3800 15,300
Sep 27, 2024 2.4800 2.4800 2.4200 2.4300 2.4300 43,700
Sep 26, 2024 2.4800 2.5000 2.4600 2.5000 2.5000 48,900
Sep 25, 2024 2.4900 2.4900 2.4200 2.4200 2.4200 18,600
Sep 24, 2024 2.4400 2.4900 2.4400 2.4900 2.4900 48,300
Sep 23, 2024 2.4100 2.4200 2.3900 2.4000 2.4000 24,200
Sep 20, 2024 2.4500 2.4500 2.4000 2.4200 2.4200 27,100
Sep 19, 2024 2.4000 2.4400 2.3800 2.4400 2.4400 35,300
Sep 18, 2024 2.3200 2.3800 2.2900 2.3000 2.3000 162,700
Sep 17, 2024 2.3400 2.3600 2.3200 2.3400 2.3400 40,300
Sep 16, 2024 2.3500 2.3500 2.2700 2.3000 2.3000 20,200
Sep 13, 2024 2.3200 2.3800 2.3200 2.3500 2.3500 43,800
Sep 12, 2024 2.1600 2.2100 2.1600 2.2100 2.2100 172,300
Sep 11, 2024 2.1600 2.1600 2.1000 2.1300 2.1300 51,900
Sep 10, 2024 2.1800 2.1800 2.1300 2.1600 2.1600 57,900
Sep 9, 2024 2.1600 2.1800 2.1500 2.1800 2.1800 6,100
Sep 6, 2024 2.2300 2.2300 2.1600 2.1700 2.1700 20,800
Sep 5, 2024 2.2500 2.2500 2.2400 2.2400 2.2400 48,000
Sep 4, 2024 2.2100 2.2400 2.2100 2.2300 2.2300 22,400
Sep 3, 2024 2.3300 2.3300 2.2600 2.2700 2.2700 83,800
Aug 30, 2024 2.4600 2.4600 2.3900 2.4000 2.4000 9,000
Aug 29, 2024 2.4400 2.4900 2.4200 2.4700 2.4700 165,200
Aug 28, 2024 2.4300 2.4600 2.4200 2.4300 2.4300 57,000
Aug 27, 2024 2.3400 2.3400 2.3200 2.3400 2.3400 27,100
Aug 26, 2024 2.3400 2.3500 2.3200 2.3500 2.3500 17,600
Aug 23, 2024 2.3400 2.3800 2.3200 2.3200 2.3200 14,600
Aug 22, 2024 2.3300 2.3600 2.3200 2.3200 2.3200 15,300
Aug 21, 2024 2.3700 2.3900 2.3600 2.3900 2.3900 4,800
Aug 20, 2024 2.4000 2.4200 2.3700 2.3900 2.3900 29,600
Aug 19, 2024 2.3200 2.3600 2.3200 2.3500 2.3500 17,800
Aug 16, 2024 2.2800 2.3300 2.2800 2.3300 2.3300 51,900
Aug 15, 2024 2.2700 2.2800 2.2500 2.2700 2.2700 5,000
Aug 14, 2024 2.2800 2.2900 2.2300 2.2900 2.2900 19,600
Aug 13, 2024 2.2200 2.2500 2.2200 2.2500 2.2500 17,800
Aug 12, 2024 2.1800 2.2300 2.1800 2.1900 2.1900 35,400
Aug 9, 2024 2.1700 2.2000 2.1700 2.2000 2.2000 1,900
Aug 8, 2024 2.1500 2.2000 2.1100 2.1600 2.1600 50,600
Aug 7, 2024 2.1700 2.2400 2.1600 2.1800 2.1800 6,900
Aug 6, 2024 2.1500 2.1800 2.1500 2.1500 2.1500 29,200
Aug 2, 2024 2.2700 2.2800 2.2000 2.2300 2.2300 12,700
Aug 1, 2024 2.2700 2.2700 2.2500 2.2600 2.2600 14,200
Jul 31, 2024 2.2700 2.3200 2.2700 2.3200 2.3200 28,700
Jul 30, 2024 2.2800 2.2800 2.2300 2.2400 2.2400 13,200
Jul 29, 2024 2.2900 2.3000 2.2700 2.2900 2.2900 55,300
Jul 26, 2024 2.3000 2.3000 2.2800 2.2900 2.2900 12,200
Jul 25, 2024 2.3000 2.3200 2.3000 2.3000 2.3000 3,600
Jul 24, 2024 2.3900 2.4600 2.3900 2.4200 2.4200 34,300
Jul 23, 2024 2.4100 2.4300 2.3200 2.3200 2.3200 208,900
Jul 22, 2024 2.4200 2.4400 2.4100 2.4400 2.4400 3,300
Jul 19, 2024 2.3900 2.4300 2.3500 2.4100 2.4100 20,300
Jul 18, 2024 2.4800 2.4800 2.4600 2.4600 2.4600 2,000
Jul 17, 2024 2.6300 2.6300 2.4900 2.5000 2.5000 43,100
Jul 16, 2024 2.5100 2.5900 2.5100 2.5700 2.5700 26,100
Jul 15, 2024 2.5200 2.5400 2.5200 2.5200 2.5200 21,300
Jul 12, 2024 2.4800 2.5400 2.4800 2.5200 2.5200 31,300
Jul 11, 2024 2.3600 2.5000 2.3600 2.4800 2.4800 42,100
Jul 10, 2024 2.2700 2.3700 2.2700 2.3200 2.3200 407,200
Jul 9, 2024 2.2100 2.2200 2.2100 2.2200 2.2200 12,600
Jul 8, 2024 2.1900 2.2100 2.1900 2.2000 2.2000 40,700
Jul 5, 2024 2.1900 2.1900 2.1500 2.1800 2.1800 57,800
Jul 4, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 8,600
Jul 3, 2024 2.1700 2.2000 2.1700 2.1700 2.1700 62,100
Jul 2, 2024 2.0500 2.1100 2.0500 2.1100 2.1100 6,400
Jun 28, 2024 2.1400 2.1400 2.1200 2.1300 2.1300 9,300
Jun 27, 2024 2.0900 2.1300 2.0900 2.1300 2.1300 12,800
Jun 26, 2024 2.1000 2.1100 2.0900 2.1000 2.1000 34,600
Jun 25, 2024 2.0500 2.1400 2.0500 2.1400 2.1400 1,600
Jun 24, 2024 2.1500 2.1700 2.1500 2.1500 2.1500 19,900
Jun 21, 2024 2.2000 2.2100 2.1500 2.1600 2.1600 127,100
Jun 20, 2024 2.1500 2.2000 2.1400 2.2000 2.2000 12,800
Jun 19, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Jun 18, 2024 2.1100 2.1500 2.1100 2.1500 2.1500 9,900
Jun 17, 2024 2.1200 2.1200 2.0800 2.0900 2.0900 13,400
Jun 14, 2024 2.1100 2.1200 2.1100 2.1200 2.1200 5,000
Jun 13, 2024 2.1300 2.1300 2.1000 2.1200 2.1200 19,500
Jun 12, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 25,800
Jun 11, 2024 2.1100 2.1100 2.1000 2.1000 2.1000 27,100
Jun 10, 2024 2.1500 2.1600 2.1400 2.1600 2.1600 18,100
Jun 7, 2024 2.1700 2.1700 2.1400 2.1400 2.1400 49,400
Jun 6, 2024 2.1900 2.2600 2.1900 2.2400 2.2400 38,100
Jun 5, 2024 2.1300 2.1700 2.1300 2.1700 2.1700 40,300
Jun 4, 2024 2.1200 2.1500 2.1100 2.1200 2.1200 42,300
Jun 3, 2024 2.1200 2.1200 2.1100 2.1100 2.1100 8,200
May 31, 2024 2.1200 2.1200 2.1000 2.1200 2.1200 7,000
May 30, 2024 2.1300 2.1300 2.1000 2.1000 2.1000 4,400
May 29, 2024 2.1400 2.1500 2.1300 2.1300 2.1300 6,800
May 28, 2024 2.2100 2.2100 2.1600 2.1800 2.1800 107,600
May 27, 2024 2.2400 2.2500 2.2200 2.2200 2.2200 39,500
May 24, 2024 2.2000 2.2500 2.1900 2.2500 2.2500 155,400
May 23, 2024 2.2000 2.2000 2.1300 2.1300 2.1300 98,300
May 22, 2024 2.2300 2.2300 2.1500 2.1500 2.1500 12,100
May 21, 2024 2.1900 2.2400 2.1900 2.2300 2.2300 22,800
May 17, 2024 2.1700 2.2000 2.1700 2.1900 2.1900 108,100
May 16, 2024 2.1400 2.1800 2.1400 2.1600 2.1600 64,400
May 15, 2024 2.0800 2.1400 2.0800 2.1400 2.1400 38,800
May 14, 2024 2.0500 2.0500 2.0400 2.0500 2.0500 9,700
May 13, 2024 2.0800 2.0800 2.0500 2.0500 2.0500 1,300
May 10, 2024 2.0900 2.1200 2.0900 2.1000 2.1000 14,100
May 9, 2024 2.0900 2.1100 2.0800 2.1000 2.1000 21,700
May 8, 2024 2.1000 2.1000 2.0700 2.0800 2.0800 10,600
May 7, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 46,200
May 6, 2024 2.0100 2.0400 2.0100 2.0200 2.0200 5,200
May 3, 2024 2.0100 2.0100 1.9900 1.9900 1.9900 55,800
May 2, 2024 1.9600 1.9800 1.9500 1.9800 1.9800 33,400
May 1, 2024 1.9700 2.0000 1.9600 1.9600 1.9600 120,600
Apr 30, 2024 1.9600 2.0600 1.9600 2.0100 2.0100 36,000
Apr 29, 2024 2.1200 2.1200 2.1000 2.1100 2.1100 143,800
Apr 26, 2024 2.0300 2.0800 2.0300 2.0700 2.0700 146,300
Apr 25, 2024 1.9300 1.9700 1.9300 1.9600 1.9600 27,700
Apr 24, 2024 1.9300 1.9500 1.9300 1.9500 1.9500 6,000
Apr 23, 2024 2.0100 2.0100 1.9200 1.9500 1.9500 110,700
Apr 22, 2024 1.9400 1.9500 1.9200 1.9400 1.9400 125,600
Apr 19, 2024 1.9900 2.0400 1.9900 2.0400 2.0400 4,400
Apr 18, 2024 2.0300 2.0400 1.9900 2.0200 2.0200 37,600
Apr 17, 2024 2.0300 2.0500 2.0200 2.0200 2.0200 14,900
Apr 16, 2024 2.0300 2.0300 1.9600 2.0000 2.0000 76,000
Apr 15, 2024 2.0200 2.0200 1.9800 2.0100 2.0100 97,100
Apr 12, 2024 2.0600 2.1500 2.0300 2.0400 2.0400 111,500
Apr 11, 2024 2.0100 2.0600 2.0100 2.0600 2.0600 26,900
Apr 10, 2024 2.0600 2.0600 1.9800 2.0000 2.0000 37,000
Apr 9, 2024 2.0500 2.1000 2.0500 2.0800 2.0800 71,300
Apr 8, 2024 2.0700 2.0700 2.0200 2.0400 2.0400 42,700
Apr 5, 2024 1.9700 2.0500 1.9700 2.0500 2.0500 199,900
Apr 4, 2024 1.9800 1.9800 1.9700 1.9700 1.9700 32,000
Apr 3, 2024 1.9500 1.9700 1.9200 1.9700 1.9700 15,200
Apr 2, 2024 1.9500 1.9600 1.9300 1.9400 1.9400 4,500
Apr 1, 2024 1.9300 1.9600 1.9300 1.9500 1.9500 113,600
Mar 28, 2024 1.9000 1.9500 1.9000 1.9400 1.9400 78,700
Mar 27, 2024 1.8700 1.8800 1.8700 1.8800 1.8800 65,700
Mar 26, 2024 1.8200 1.8700 1.8200 1.8500 1.8500 41,000
Mar 25, 2024 1.8500 1.8500 1.8100 1.8300 1.8300 1,500
Mar 22, 2024 1.7900 1.8000 1.7900 1.7900 1.7900 5,700
Mar 21, 2024 1.8300 1.8900 1.8100 1.8100 1.8100 124,500
Mar 20, 2024 1.7600 1.8400 1.7600 1.8300 1.8300 72,900
Mar 19, 2024 1.8200 1.8200 1.8100 1.8100 1.8100 39,300
Mar 18, 2024 1.7900 1.8000 1.7900 1.8000 1.8000 11,800
Mar 15, 2024 1.8000 1.8100 1.7600 1.7800 1.7800 19,100
Mar 14, 2024 1.8200 1.8500 1.8200 1.8300 1.8300 23,200
Mar 13, 2024 1.7700 1.8300 1.7700 1.8300 1.8300 79,000
Mar 12, 2024 1.8000 1.8000 1.7700 1.7900 1.7900 134,500
Mar 11, 2024 1.8000 1.8000 1.7600 1.7900 1.7900 33,000
Mar 8, 2024 1.8400 1.8400 1.8100 1.8100 1.8100 139,200
Mar 7, 2024 1.8500 1.8500 1.8300 1.8300 1.8300 63,000
Mar 6, 2024 1.7300 1.7900 1.7300 1.7600 1.7600 150,900
Mar 5, 2024 1.6800 1.7200 1.6800 1.7000 1.7000 21,100
Mar 4, 2024 1.6300 1.7000 1.6200 1.7000 1.7000 67,200
Mar 1, 2024 1.5600 1.6100 1.5600 1.6100 1.6100 68,200
Feb 29, 2024 1.5500 1.5600 1.5500 1.5600 1.5600 52,100
Feb 28, 2024 1.5100 1.5400 1.5100 1.5400 1.5400 67,100
Feb 27, 2024 1.4700 1.4900 1.4700 1.4900 1.4900 51,500
Feb 26, 2024 1.5000 1.5000 1.4900 1.5000 1.5000 37,400
Feb 23, 2024 1.4800 1.4900 1.4800 1.4900 1.4900 50,600
Feb 22, 2024 1.4600 1.4800 1.4600 1.4800 1.4800 69,800
Feb 21, 2024 1.5000 1.5000 1.4700 1.4700 1.4700 23,500
Feb 20, 2024 1.5200 1.5200 1.4900 1.5000 1.5000 31,700
Feb 16, 2024 1.4900 1.5200 1.4900 1.5200 1.5200 123,900
Feb 15, 2024 1.4700 1.4900 1.4700 1.4900 1.4900 35,900
Feb 14, 2024 1.4100 1.4400 1.4100 1.4400 1.4400 38,100
Feb 13, 2024 1.4300 1.4300 1.4100 1.4300 1.4300 93,000
Feb 12, 2024 1.4500 1.4600 1.4400 1.4600 1.4600 207,500
Feb 9, 2024 1.4700 1.4700 1.4500 1.4600 1.4600 7,800
Feb 8, 2024 1.4700 1.4900 1.4700 1.4700 1.4700 7,500
Feb 7, 2024 1.5200 1.5200 1.4800 1.5000 1.5000 17,200
Feb 6, 2024 1.5100 1.5100 1.5000 1.5000 1.5000 600
Feb 5, 2024 1.5500 1.5500 1.4800 1.4900 1.4900 89,600
Feb 2, 2024 1.5700 1.5800 1.5600 1.5800 1.5800 48,000
Feb 1, 2024 1.5400 1.5700 1.5300 1.5500 1.5500 18,000
Jan 31, 2024 1.6000 1.6000 1.5600 1.5600 1.5600 49,300
Jan 30, 2024 1.6100 1.6100 1.5800 1.5800 1.5800 16,000
Jan 29, 2024 1.6100 1.6400 1.6000 1.6200 1.6200 14,800
Jan 26, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 4,900
Jan 25, 2024 1.6000 1.6600 1.6000 1.6600 1.6600 36,800
Jan 24, 2024 1.6000 1.6600 1.6000 1.6300 1.6300 83,300
Jan 23, 2024 1.5600 1.5700 1.5600 1.5700 1.5700 28,300
Jan 22, 2024 1.5400 1.5800 1.5400 1.5800 1.5800 20,000
Jan 19, 2024 1.5500 1.5600 1.5400 1.5400 1.5400 19,600
Jan 18, 2024 1.5200 1.5700 1.5200 1.5500 1.5500 19,400
Jan 17, 2024 1.5100 1.5400 1.4800 1.5100 1.5100 510,100
Jan 16, 2024 1.5800 1.5800 1.5200 1.5400 1.5400 207,400
Jan 15, 2024 1.5900 1.5900 1.5800 1.5800 1.5800 400
Jan 12, 2024 1.5600 1.6000 1.5600 1.5900 1.5900 147,100
Jan 11, 2024 1.5400 1.5400 1.5100 1.5200 1.5200 26,800
Jan 10, 2024 1.5800 1.5800 1.5400 1.5500 1.5500 3,500

Related Tickers

STGO.TO Steppe Gold Ltd.
0.6200
0.00%
 
ORA.TO Aura Minerals Inc.
17.89
+5.17%
 
MAU.V Montage Gold Corp.
2.1600
+0.93%
 
ELO.TO Eloro Resources Ltd.
0.9600
0.00%
 
LGC.V Lavras Gold Corp.
2.1500
-0.46%
 
RUP.TO Rupert Resources Ltd.
4.0500
-1.70%
 
GSH.V Golden Share Resources Corporation
0.0450
0.00%
 
ODV.V Osisko Development Corp.
2.3200
+1.31%
 
L73.SG Sanu Gold Corp
0.1080
0.00%
 
GAU.TO Galiano Gold Inc.
1.7900
-2.72%