Perseverance Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.610	0.610	0.610	0.610	0.610	35,500
2026-10-19	0.670	0.670	0.610	0.630	0.630	56,000
2026-10-16	0.640	0.650	0.610	0.620	0.620	84,527
2026-10-15	0.650	0.650	0.630	0.630	0.630	22,800
2026-10-14	0.670	0.690	0.650	0.650	0.650	74,800
2026-10-13	0.720	0.750	0.690	0.700	0.700	47,300
2026-10-09	0.700	0.710	0.700	0.700	0.700	8,100
2026-10-08	0.730	0.730	0.700	0.700	0.700	16,900
2026-10-07	0.750	0.750	0.720	0.730	0.730	43,000
2026-10-06	0.680	0.790	0.680	0.780	0.780	135,100
2026-10-05	0.680	0.680	0.670	0.670	0.670	32,300
2026-10-02	0.670	0.680	0.650	0.650	0.650	122,700
2026-10-01	0.680	0.680	0.680	0.680	0.680	42,000
2026-09-30	0.720	0.720	0.680	0.690	0.690	32,600
2026-09-29	0.730	0.730	0.720	0.720	0.720	2,000
2026-09-28	0.700	0.770	0.680	0.730	0.730	56,500
2026-09-25	0.710	0.750	0.680	0.750	0.750	69,000
2026-09-24	0.700	0.720	0.690	0.710	0.710	152,100
2026-09-23	0.690	0.690	0.680	0.690	0.690	22,300
2026-09-22	0.700	0.720	0.670	0.700	0.700	107,300
2026-09-21	0.700	0.710	0.680	0.680	0.680	63,000
2026-09-18	0.720	0.720	0.700	0.700	0.700	38,900
2026-09-17	0.730	0.760	0.700	0.700	0.700	139,800
2026-09-16	0.710	0.750	0.670	0.680	0.680	396,900
2026-09-15	0.710	0.740	0.700	0.740	0.740	97,300
2026-09-14	0.730	0.730	0.680	0.680	0.680	130,600
2026-09-11	0.790	0.790	0.720	0.720	0.720	86,700
2026-09-10	0.870	0.940	0.750	0.750	0.750	634,000
2026-09-09	0.670	0.950	0.650	0.940	0.940	1,288,500
2026-09-08	0.490	0.520	0.435	0.480	0.480	211,400
2026-09-04	0.430	0.470	0.410	0.470	0.470	98,800
2026-09-03	0.420	0.440	0.410	0.410	0.410	26,500
2026-09-02	0.410	0.415	0.400	0.415	0.415	72,200
2026-09-01	0.410	0.430	0.400	0.430	0.430	33,500
2026-08-31	0.430	0.430	0.400	0.400	0.400	62,000
2026-08-28	0.430	0.440	0.420	0.430	0.430	19,000
2026-08-27	0.410	0.430	0.410	0.425	0.425	12,700
2026-08-26	0.400	0.420	0.390	0.390	0.390	73,500
2026-08-25	0.400	0.400	0.395	0.395	0.395	14,100
2026-08-24	0.415	0.425	0.370	0.370	0.370	67,100
2026-08-21	0.395	0.405	0.385	0.405	0.405	307,900
2026-08-20	0.425	0.430	0.380	0.380	0.380	185,600
2026-08-19	0.420	0.420	0.415	0.415	0.415	91,000
2026-08-18	0.400	0.415	0.400	0.415	0.415	72,400
2026-08-17	0.440	0.440	0.380	0.400	0.400	460,800
2026-08-14	0.470	0.470	0.450	0.450	0.450	7,200
2026-08-13	0.430	0.430	0.430	0.430	0.430	0
2026-08-12	0.480	0.480	0.425	0.430	0.430	26,600
2026-08-11	0.435	0.480	0.435	0.480	0.480	31,500
2026-08-10	0.440	0.440	0.440	0.440	0.440	28,000
2026-08-07	0.420	0.425	0.410	0.425	0.425	4,800
2026-08-06	0.430	0.450	0.410	0.410	0.410	165,200
2026-08-05	0.410	0.410	0.380	0.385	0.385	189,300
2026-08-04	0.450	0.450	0.400	0.420	0.420	77,600
2026-07-31	0.430	0.480	0.385	0.480	0.480	318,200
2026-07-30	0.450	0.480	0.430	0.435	0.435	66,500
2026-07-29	0.490	0.500	0.490	0.490	0.490	6,000
2026-07-28	0.480	0.490	0.470	0.480	0.480	33,000
2026-07-27	0.490	0.520	0.490	0.520	0.520	10,500
2026-07-24	0.490	0.520	0.490	0.490	0.490	3,500

Page 1 of 3 · 126 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.