Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.20	26.00	22.20	22.20	22.20	-15.91%	2,939
Jan 29, 2026	28.50	29.30	26.10	26.40	26.40	-7.69%	699
Jan 28, 2026	29.20	29.50	28.00	28.60	28.60	-0.69%	100
Jan 27, 2026	28.00	28.80	27.90	28.80	28.80	3.23%	150
Jan 26, 2026	29.80	31.00	27.90	27.90	27.90	-4.12%	530
Jan 23, 2026	29.70	30.00	29.10	29.10	29.10	-1.36%	70
Jan 22, 2026	26.90	29.50	26.90	29.50	29.50	10.07%	100
Jan 21, 2026	28.30	28.60	26.60	26.80	26.80	-3.94%	820
Jan 20, 2026	28.00	28.00	27.20	27.90	27.90	-	30
Jan 19, 2026	27.80	28.50	27.80	27.90	27.90	0.72%	590
Jan 16, 2026	27.10	27.90	27.10	27.70	27.70	2.97%	143
Jan 15, 2026	27.50	27.70	26.80	26.90	26.90	-1.10%	143
Jan 14, 2026	26.40	27.50	26.40	27.20	27.20	2.64%	100
Jan 13, 2026	26.10	27.00	26.10	26.50	26.50	-	100
Jan 12, 2026	25.90	26.50	25.90	26.50	26.50	4.74%	200
Jan 9, 2026	24.80	25.80	24.80	25.30	25.30	0.40%	65
Jan 8, 2026	24.70	25.20	24.40	25.20	25.20	2.44%	585
Jan 7, 2026	23.60	24.60	23.40	24.60	24.60	3.36%	-
Jan 6, 2026	22.30	23.80	22.30	23.80	23.80	6.73%	320
Jan 5, 2026	21.70	22.60	21.50	22.30	22.30	7.21%	367
Jan 2, 2026	20.70	20.80	20.50	20.80	20.80	-0.95%	-
Dec 30, 2025	21.00	21.00	21.00	21.00	21.00	0.48%	-
Dec 29, 2025	22.20	22.20	20.90	20.90	20.90	-10.30%	250
Dec 23, 2025	23.50	24.00	23.10	23.30	23.30	-0.85%	200
Dec 22, 2025	23.40	24.10	23.40	23.50	23.50	-	-
Dec 19, 2025	22.30	23.70	22.30	23.50	23.50	4.91%	-
Dec 18, 2025	21.70	22.80	21.70	22.40	22.40	2.75%	25
Dec 17, 2025	23.00	23.00	21.80	21.80	21.80	-3.54%	180
Dec 16, 2025	22.40	22.90	22.40	22.60	22.60	-0.44%	100
Dec 15, 2025	24.90	25.00	22.70	22.70	22.70	-7.35%	680
Dec 12, 2025	24.50	24.90	23.30	24.50	24.50	-0.41%	622
Dec 11, 2025	21.60	24.70	21.60	24.60	24.60	13.36%	200
Dec 10, 2025	22.60	22.80	20.50	21.70	21.70	-4.41%	1,415
Dec 9, 2025	21.50	22.70	21.50	22.70	22.70	5.09%	22
Dec 8, 2025	22.10	22.10	21.60	21.60	21.60	-2.26%	155
Dec 5, 2025	21.90	22.10	21.80	22.10	22.10	0.45%	-
Dec 4, 2025	21.00	22.00	21.00	22.00	22.00	4.27%	3,100
Dec 3, 2025	21.40	21.40	20.90	21.10	21.10	-0.47%	455
Dec 2, 2025	21.60	21.70	21.00	21.20	21.20	-2.30%	19
Dec 1, 2025	22.50	22.50	21.60	21.70	21.70	-2.69%	125
Nov 28, 2025	21.60	22.70	21.40	22.30	22.30	2.29%	650
Nov 27, 2025	21.40	21.80	21.40	21.80	21.80	1.87%	-
Nov 26, 2025	20.50	21.40	20.50	21.40	21.40	2.39%	5
Nov 25, 2025	20.40	20.90	20.40	20.90	20.90	2.45%	255
Nov 24, 2025	19.75	20.50	19.40	20.40	20.40	6.53%	40
Nov 21, 2025	18.95	19.70	18.55	19.15	19.15	0.26%	-
Nov 20, 2025	20.90	21.40	19.10	19.10	19.10	-8.17%	25
Nov 19, 2025	19.90	21.40	19.90	20.80	20.80	3.48%	155
Nov 18, 2025	19.55	20.20	19.15	20.10	20.10	3.08%	232
Nov 17, 2025	18.55	19.65	18.40	19.50	19.50	4.84%	635