Perseverance Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.930	0.940	0.760	0.800	0.800	104,400
2026-01-29	0.710	0.930	0.700	0.930	0.930	150,600
2026-01-28	0.720	0.730	0.700	0.730	0.730	52,800
2026-01-27	0.700	0.730	0.700	0.720	0.720	8,500
2026-01-26	0.700	0.730	0.700	0.730	0.730	78,200
2026-01-23	0.720	0.720	0.710	0.710	0.710	18,500
2026-01-22	0.700	0.720	0.700	0.720	0.720	12,000
2026-01-21	0.720	0.720	0.700	0.720	0.720	12,000
2026-01-20	0.720	0.730	0.700	0.730	0.730	11,000
2026-01-19	0.710	0.730	0.700	0.730	0.730	39,500
2026-01-16	0.730	0.730	0.700	0.720	0.720	32,200
2026-01-15	0.700	0.750	0.700	0.730	0.730	24,000
2026-01-14	0.710	0.730	0.700	0.730	0.730	101,600
2026-01-13	0.730	0.740	0.700	0.700	0.700	105,100
2026-01-12	0.640	0.710	0.600	0.710	0.710	137,500
2026-01-09	0.610	0.620	0.600	0.610	0.610	46,500
2026-01-08	0.580	0.620	0.570	0.620	0.620	65,500
2026-01-07	0.550	0.550	0.530	0.530	0.530	10,000
2026-01-06	0.550	0.550	0.520	0.540	0.540	11,700
2026-01-05	0.560	0.560	0.520	0.540	0.540	10,700
2026-01-02	0.510	0.510	0.510	0.510	0.510	14,500
2025-12-31	0.520	0.520	0.490	0.510	0.510	65,500
2025-12-30	0.490	0.500	0.490	0.500	0.500	45,000
2025-12-29	0.580	0.580	0.490	0.500	0.500	106,200
2025-12-24	0.640	0.640	0.570	0.570	0.570	10,700
2025-12-23	0.600	0.630	0.520	0.610	0.610	40,000
2025-12-22	0.600	0.650	0.560	0.590	0.590	52,410
2025-12-19	0.500	0.600	0.500	0.600	0.600	87,265
2025-12-18	0.430	0.470	0.430	0.470	0.470	73,437
2025-12-17	0.415	0.450	0.415	0.430	0.430	107,000
2025-12-16	0.400	0.420	0.400	0.415	0.415	20,000
2025-12-15	0.490	0.490	0.400	0.420	0.420	362,208
2025-12-12	0.500	0.500	0.475	0.480	0.480	22,100
2025-12-11	0.510	0.510	0.490	0.510	0.510	9,005
2025-12-10	0.500	0.510	0.500	0.510	0.510	3,000
2025-12-09	0.470	0.470	0.470	0.470	0.470	4,000
2025-12-08	0.490	0.510	0.450	0.450	0.450	109,831
2025-12-05	0.500	0.540	0.500	0.540	0.540	31,712
2025-12-04	0.510	0.510	0.510	0.510	0.510	10,000
2025-12-03	0.460	0.500	0.460	0.485	0.485	61,000
2025-12-02	0.450	0.480	0.440	0.460	0.460	16,100
2025-12-01	0.460	0.460	0.460	0.460	0.460	2,518
2025-11-28	0.460	0.490	0.450	0.470	0.470	35,133
2025-11-27	0.470	0.470	0.460	0.470	0.470	6,500
2025-11-26	0.470	0.470	0.470	0.470	0.470	5,000
2025-11-25	0.450	0.470	0.450	0.470	0.470	24,941
2025-11-24	0.470	0.480	0.450	0.470	0.470	28,511
2025-11-21	0.465	0.490	0.460	0.470	0.470	34,500
2025-11-20	0.500	0.500	0.465	0.470	0.470	55,510
2025-11-19	0.510	0.510	0.470	0.500	0.500	78,032
2025-11-18	0.650	0.670	0.500	0.510	0.510	49,502
2025-11-17	0.600	0.640	0.580	0.640	0.640	9,010
2025-11-14	0.550	0.600	0.480	0.600	0.600	11,000
2025-11-13	0.500	0.500	0.475	0.475	0.475	72,051
2025-11-12	0.470	0.500	0.460	0.500	0.500	68,061
2025-11-11	0.500	0.500	0.470	0.500	0.500	50,100
2025-11-10	0.600	0.600	0.550	0.550	0.550	41,500
2025-11-07	0.700	0.700	0.600	0.600	0.600	39,000
2025-11-06	0.650	0.650	0.650	0.650	0.650	1,625
2025-11-05	0.590	0.670	0.590	0.650	0.650	183,000

← NewerPage 4 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.