Perseus Mining (DE:P4Q)
€3.95+-0.14 (+1.13%)
DE:P4Q
Perseus Mining historical prices
€3.95
At close:+-0.14 (+1.13%)
Perseus Mining (P4Q) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | +1.13% | 7,025 | 3.62 |
| Nov 09, 2026 | 3.95 | 4.08 | 3.95 | 4.08 | 4.08 | +4.61% | 54 | 0.03 |
| Nov 06, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | +1.56% | 3,250 | 1.70 |
| Nov 05, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | +6.69% | 3,000 | 1.61 |
| Nov 04, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | +0.47% | 0 | 0.00 |
| Nov 03, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.93% | 0 | 0.00 |
| Nov 02, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | +2.10% | 7,000 | 3.92 |
| Oct 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.53% | 0 | 0.00 |
| Oct 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | +1.51% | 0 | 0.00 |
| Oct 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +3.98% | 0 | 0.00 |
| Oct 27, 2026 | 3.36 | 3.51 | 3.36 | 3.51 | 3.51 | +3.02% | 2,900 | 1.49 |
| Oct 26, 2026 | 3.37 | 3.47 | 3.37 | 3.41 | 3.41 | +1.31% | 13,000 | 7.03 |
| Oct 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.74% | 0 | 0.00 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.07% | 0 | 0.00 |
| Oct 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.51% | 0 | 0.00 |
| Oct 20, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -1.59% | 760 | 0.33 |
| Oct 19, 2026 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -1.39% | 3,000 | 1.32 |
| Oct 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +3.61% | 0 | 0.00 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.94% | 0 | 0.00 |
| Oct 14, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -1.24% | 2,384 | 1.01 |
| Oct 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.57% | 0 | 0.00 |
| Oct 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +1.02% | 0 | 0.00 |
| Oct 09, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +2.55% | 0 | 0.00 |
| Oct 08, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.96% | 0 | 0.00 |
| Oct 07, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +1.18% | 0 | 0.00 |
| Oct 06, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.26% | 4,000 | 1.42 |
| Oct 05, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.65% | 0 | 0.00 |
| Oct 02, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.62% | 0 | 0.00 |
| Oct 01, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.71% | 0 | 0.00 |
| Sep 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.18% | 0 | 0.00 |
| Sep 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.10% | 0 | 0.00 |
| Sep 25, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | +1.23% | 3,000 | 0.99 |
| Sep 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.85% | 0 | 0.00 |
| Sep 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +1.23% | 0 | 0.00 |
| Sep 22, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | +2.19% | 6,327 | 2.00 |
| Sep 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +1.37% | 0 | 0.00 |
| Sep 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.12% | 0 | 0.00 |
| Sep 17, 2026 | 3.88 | 4.07 | 3.88 | 4.01 | 4.01 | +1.65% | 7,456 | 2.45 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +2.02% | 0 | 0.00 |
| Sep 15, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -1.48% | 2,500 | 0.83 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | +0.20% | 2,000 | 0.64 |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.05% | 0 | 0.00 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | 0 | 0.00 |
| Sep 09, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.18% | 0 | 0.00 |
| Sep 08, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -3.06% | 1,400 | 0.43 |
| Sep 07, 2026 | 4.09 | 4.18 | 4.09 | 4.18 | 4.18 | +1.33% | 500 | 0.15 |
| Sep 04, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.13 | +0.34% | 12,000 | 3.72 |
| Sep 03, 2026 | 4.07 | 4.17 | 4.07 | 4.17 | 4.11 | +3.03% | 3,600 | 1.12 |
| Sep 02, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 3.99 | +0.40% | 3,000 | 0.92 |
