Perseverance Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.680	0.680	0.620	0.630	0.630	171,300
2026-04-27	0.650	0.690	0.630	0.690	0.690	51,200
2026-04-24	0.650	0.650	0.650	0.650	0.650	3,500
2026-04-23	0.650	0.660	0.640	0.650	0.650	226,900
2026-04-22	0.670	0.670	0.650	0.650	0.650	74,900
2026-04-21	0.720	0.730	0.650	0.650	0.650	213,900
2026-04-20	0.730	0.730	0.700	0.700	0.700	14,300
2026-04-17	0.740	0.750	0.720	0.730	0.730	9,000
2026-04-16	0.740	0.740	0.700	0.700	0.700	9,000
2026-04-15	0.730	0.740	0.720	0.720	0.720	33,000
2026-04-14	0.790	0.790	0.680	0.720	0.720	200,800
2026-04-13	0.800	0.800	0.780	0.790	0.790	5,500
2026-04-10	0.790	0.810	0.770	0.810	0.810	4,400
2026-04-09	0.830	0.830	0.750	0.820	0.820	17,500
2026-04-08	0.760	0.770	0.750	0.760	0.760	36,400
2026-04-07	0.770	0.770	0.730	0.750	0.750	26,100
2026-04-06	0.770	0.840	0.720	0.770	0.770	82,000
2026-04-02	0.730	0.750	0.710	0.750	0.750	35,800
2026-04-01	0.820	0.890	0.690	0.730	0.730	153,700
2026-03-31	0.790	0.820	0.780	0.800	0.800	22,100
2026-03-30	0.810	0.810	0.730	0.730	0.730	41,500
2026-03-27	0.800	0.840	0.730	0.730	0.730	76,100
2026-03-26	0.660	0.780	0.640	0.680	0.680	158,600
2026-03-25	0.610	0.660	0.610	0.660	0.660	120,000
2026-03-24	0.600	0.610	0.580	0.600	0.600	38,700
2026-03-23	0.580	0.610	0.580	0.600	0.600	237,900
2026-03-20	0.660	0.660	0.580	0.600	0.600	113,300
2026-03-19	0.660	0.660	0.620	0.660	0.660	72,900
2026-03-18	0.820	0.820	0.670	0.690	0.690	62,800
2026-03-17	0.780	0.800	0.770	0.770	0.770	18,000
2026-03-16	0.710	0.780	0.650	0.780	0.780	75,300
2026-03-13	0.890	0.890	0.700	0.700	0.700	235,053
2026-03-12	0.900	0.920	0.850	0.900	0.900	19,700
2026-03-11	0.890	0.900	0.860	0.860	0.860	23,100
2026-03-10	0.940	0.980	0.900	0.900	0.900	72,800
2026-03-09	1.000	1.000	0.910	0.930	0.930	81,000
2026-03-06	1.100	1.100	1.010	1.050	1.050	18,800
2026-03-05	1.160	1.160	1.080	1.100	1.100	13,500
2026-03-04	0.960	1.190	0.960	1.160	1.160	100,700
2026-03-03	1.190	1.220	0.980	1.090	1.090	65,500
2026-03-02	1.000	1.200	0.950	1.200	1.200	128,100
2026-02-27	0.900	1.030	0.900	0.900	0.900	124,700
2026-02-26	0.740	0.850	0.720	0.850	0.850	212,000
2026-02-25	0.750	0.750	0.700	0.750	0.750	68,600
2026-02-24	0.650	0.790	0.650	0.750	0.750	111,900
2026-02-23	0.650	0.650	0.640	0.650	0.650	16,000
2026-02-20	0.670	0.670	0.610	0.640	0.640	29,300
2026-02-19	0.690	0.700	0.690	0.700	0.700	3,600
2026-02-18	0.650	0.700	0.650	0.700	0.700	12,500
2026-02-17	0.710	0.710	0.650	0.650	0.650	8,500
2026-02-13	0.650	0.700	0.610	0.700	0.700	28,000
2026-02-12	0.650	0.680	0.610	0.610	0.610	46,300
2026-02-11	0.700	0.720	0.620	0.700	0.700	44,700
2026-02-10	0.730	0.730	0.730	0.730	0.730	500
2026-02-09	0.700	0.700	0.700	0.700	0.700	29,500
2026-02-06	0.720	0.720	0.650	0.680	0.680	29,800
2026-02-05	0.800	0.800	0.720	0.720	0.720	10,500
2026-02-04	0.800	0.800	0.760	0.800	0.800	4,100
2026-02-03	0.750	0.760	0.700	0.760	0.760	18,900
2026-02-02	0.800	0.800	0.750	0.760	0.760	19,000

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.