Perseus Mining Ltd Historical Data - PRU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Perseus Mining Ltd (PRU)
Perseus Mining Ltd (PRU) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.90243902439	2.05	2.15	1.96	68746	2.0370878	CS
4	0.15	8.24175824176	1.82	2.15	1.76	62149	1.96051204	CS
12	0.41	26.2820512821	1.56	2.15	1.41	56815	1.73657466	CS
26	0.55	38.7323943662	1.42	2.15	1.41	50193	1.65997033	CS
52	-0.2	-9.21658986175	2.17	2.17	1.32	52271	1.71766129	CS
156	0.73	58.8709677419	1.24	2.3	1.11	81896	1.72720798	CS
260	1.54	358.139534884	0.43	2.3	0.4	81505	1.4066688	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713217200	2.0099999	-0.03	-1.47	2.02	2.02	1.98	97067
1712958000	2.04	-0.02	-0.97	2.06	2.15	2.0299999	111488
1712871600	2.06	0.06	3.00	2.0099999	2.06	2.0099999	26900
1712785200	2	-0.08	-3.85	2.06	2.06	1.98	36975
1712698800	2.08	0.04	1.96	2.05	2.1	2.05	71300
1712612400	2.04	-0.01	-0.49	2.07	2.07	2.02	42747
1712353200	2.05	0.08	4.06	1.97	2.05	1.97	199878
1712266800	1.97	0	0.00	1.98	1.98	1.97	32016
1712180400	1.97	0.03	1.55	1.95	1.97	1.92	15200
1712094000	1.94	-0.01	-0.51	1.95	1.96	1.93	4503
1712007600	1.95	0.01	0.52	1.93	1.96	1.93	113560
1711662000	1.94	0.06	3.19	1.9	1.95	1.9	78650
1711575600	1.88	0.03	1.62	1.87	1.88	1.87	65650
1711489200	1.85	0.02	1.09	1.82	1.87	1.82	40980
1711402800	1.83	0.04	2.23	1.85	1.85	1.81	1500
1711143600	1.79	-0.02	-1.10	1.79	1.8	1.79	5735
1711057200	1.81	-0.02	-1.09	1.83	1.89	1.81	124492
1710970800	1.83	0.02	1.10	1.76	1.84	1.76	72896
1710884400	1.81	0.01	0.56	1.82	1.82	1.81	39300
1710798000	1.8	0.02	1.12	1.79	1.8	1.79	11780
1710538800	1.78	-0.05	-2.73	1.8	1.81	1.76	19078
1710452400	1.83	0	0.00	1.82	1.85	1.82	23185
1710366000	1.83	0.04	2.23	1.77	1.83	1.77	79000
1710279600	1.79	0	0.00	1.8	1.8	1.77	134496
1710193200	1.79	-0.02	-1.10	1.8	1.8	1.76	32987
1709937600	1.81	-0.02	-1.09	1.84	1.84	1.81	139200
1709851200	1.83	0.07	3.98	1.85	1.85	1.83	63000
1709764800	1.76	0.06	3.53	1.73	1.79	1.73	150874
1709678400	1.7	0	0.00	1.68	1.72	1.68	21106
1709592000	1.7	0.09	5.59	1.6299999	1.7	1.62	67168
1709332800	1.61	0.05	3.21	1.56	1.61	1.56	68228
1709246400	1.56	0.02	1.30	1.55	1.56	1.55	52110
1709160000	1.54	0.05	3.36	1.51	1.54	1.51	67076
1709073600	1.49	-0.01	-0.67	1.47	1.49	1.47	51541
1708987200	1.5	0.01	0.67	1.5	1.5	1.49	37400
1708728000	1.49	0.01	0.68	1.48	1.49	1.48	50600
1708641600	1.48	0.01	0.68	1.46	1.48	1.46	69800
1708555200	1.47	-0.03	-2.00	1.5	1.5	1.47	23540
1708468800	1.5	-0.02	-1.32	1.52	1.52	1.49	31701
1708123200	1.52	0.03	2.01	1.49	1.52	1.49	123894
1708036800	1.49	0.05	3.47	1.47	1.49	1.47	35940
1707950400	1.44	0.01	0.70	1.41	1.44	1.41	38057
1707864000	1.43	-0.03	-2.05	1.43	1.43	1.41	92977
1707777600	1.46	0	0.00	1.45	1.46	1.44	207508
1707518400	1.46	-0.01	-0.68	1.47	1.47	1.45	7816
1707432000	1.47	-0.03	-2.00	1.47	1.49	1.47	7535
1707345600	1.5	0	0.00	1.5	1.5	1.5	0
1707259200	1.5	0.01	0.67	1.51	1.51	1.5	600
1707172800	1.49	-0.09	-5.70	1.55	1.55	1.48	89554
1706913600	1.58	0.03	1.94	1.57	1.58	1.56	48046
1706827200	1.55	-0.01	-0.64	1.54	1.57	1.53	17993
1706740800	1.56	-0.02	-1.27	1.6	1.6	1.56	49346
1706654400	1.58	-0.04	-2.47	1.61	1.61	1.58	15971
1706568000	1.62	-0.03	-1.82	1.61	1.6399999	1.6	14824
1706308800	1.65	-0.01	-0.60	1.65	1.65	1.65	4860
1706222400	1.66	0.03	1.84	1.6	1.66	1.6	36800
1706136000	1.6299999	0.06	3.82	1.6	1.66	1.6	83300
1706049600	1.57	-0.01	-0.63	1.56	1.57	1.56	28343
1705963200	1.58	0.04	2.60	1.54	1.58	1.54	19951
1705704000	1.54	-0.01	-0.65	1.55	1.56	1.54	19600
1705617600	1.55	0.04	2.65	1.52	1.57	1.52	19382
1705531200	1.51	-0.03	-1.95	1.51	1.54	1.48	510118
1705444800	1.54	-0.04	-2.53	1.58	1.58	1.52	207402

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions