Perpetua Resources Corp. (FRA:9MIB)
Germany · Delayed Price · Currency is EUR 20.80
-0.20 (-0.95%)
At close: Jan 2, 2026
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 18.70 | 19.05 | 17.90 | 18.60 | 18.60 | -1.06% | 549 |
| Nov 13, 2025 | 19.85 | 20.30 | 18.80 | 18.80 | 18.80 | -5.53% | 1,258 |
| Nov 12, 2025 | 19.60 | 21.10 | 19.60 | 19.90 | 19.90 | 0.76% | 500 |
| Nov 11, 2025 | 19.65 | 20.00 | 19.45 | 19.75 | 19.75 | -0.50% | 470 |
| Nov 10, 2025 | 19.65 | 20.40 | 19.65 | 19.85 | 19.85 | 4.20% | 100 |
| Nov 7, 2025 | 18.05 | 19.25 | 17.95 | 19.05 | 19.05 | 5.54% | 550 |
| Nov 6, 2025 | 18.80 | 18.90 | 18.05 | 18.05 | 18.05 | -2.70% | 310 |
| Nov 5, 2025 | 18.35 | 18.75 | 18.35 | 18.55 | 18.55 | - | - |
| Nov 4, 2025 | 19.05 | 19.05 | 18.35 | 18.55 | 18.55 | -5.12% | 1,650 |
| Nov 3, 2025 | 21.00 | 21.10 | 19.55 | 19.55 | 19.55 | -5.10% | 3,518 |
| Oct 31, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 30, 2025 | 20.10 | 21.50 | 19.70 | 21.40 | 21.40 | 6.47% | 1,255 |
| Oct 29, 2025 | 21.50 | 22.00 | 19.95 | 20.10 | 20.10 | -5.19% | 414 |
| Oct 28, 2025 | 21.40 | 22.00 | 20.80 | 21.20 | 21.20 | -4.07% | 445 |
| Oct 27, 2025 | 20.20 | 22.50 | 19.20 | 22.10 | 22.10 | 11.34% | 1,050 |