Perpetua Resources Corp. (FRA:9MIB)
Germany · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
At close: Feb 20, 2026
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.50 | 25.50 | 24.80 | 25.40 | 25.40 | -0.78% | - |
| Feb 19, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 3.23% | 100 |
| Feb 18, 2026 | 23.50 | 24.90 | 23.50 | 24.80 | 24.80 | 4.20% | - |
| Feb 17, 2026 | 23.90 | 24.10 | 22.70 | 23.80 | 23.80 | -0.83% | 480 |
| Feb 16, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 8 |
| Feb 13, 2026 | 22.90 | 24.30 | 22.90 | 24.20 | 24.20 | 4.76% | 88 |
| Feb 12, 2026 | 25.40 | 25.40 | 23.10 | 23.10 | 23.10 | -10.12% | 858 |
| Feb 11, 2026 | 24.80 | 25.70 | 24.50 | 25.70 | 25.70 | 3.63% | 135 |
| Feb 10, 2026 | 25.00 | 25.20 | 24.40 | 24.80 | 24.80 | -1.98% | 80 |
| Feb 9, 2026 | 23.70 | 25.30 | 23.70 | 25.30 | 25.30 | 6.75% | 2,000 |
| Feb 6, 2026 | 22.50 | 23.70 | 22.50 | 23.70 | 23.70 | 8.22% | 200 |
| Feb 5, 2026 | 23.60 | 23.70 | 21.90 | 21.90 | 21.90 | -8.75% | 350 |
| Feb 4, 2026 | 24.80 | 25.30 | 22.50 | 24.00 | 24.00 | -3.23% | 366 |
| Feb 3, 2026 | 23.40 | 24.90 | 23.40 | 24.80 | 24.80 | 7.83% | 220 |
| Feb 2, 2026 | 22.00 | 23.10 | 22.00 | 23.00 | 23.00 | 3.60% | 370 |
| 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 |