Perpetua Resources Corp. (FRA:9MIB)
Germany · Delayed Price · Currency is EUR 22.30
+0.50 (2.29%)
At close: Nov 28, 2025
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.40 | 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 |
| Oct 24, 2025 | 20.10 | 20.20 | 19.75 | 19.85 | 19.85 | -1.24% | 250 |
| Oct 23, 2025 | 20.30 | 21.00 | 20.10 | 20.10 | 20.10 | -0.50% | 150 |
| Oct 22, 2025 | 20.30 | 20.30 | 18.65 | 20.20 | 20.20 | - | 585 |
| Oct 21, 2025 | 23.50 | 23.50 | 19.80 | 20.20 | 20.20 | -13.68% | 1,764 |
| Oct 20, 2025 | 21.70 | 23.60 | 21.70 | 23.40 | 23.40 | 8.84% | 2,005 |
| Oct 17, 2025 | 23.60 | 23.60 | 21.00 | 21.50 | 21.50 | -9.28% | 568 |
| Oct 16, 2025 | 23.50 | 25.40 | 23.50 | 23.70 | 23.70 | 0.85% | 1,320 |
| Oct 15, 2025 | 23.90 | 26.30 | 23.40 | 23.50 | 23.50 | - | 2,404 |
| Oct 14, 2025 | 23.30 | 24.20 | 22.30 | 23.50 | 23.50 | -0.84% | - |
| Oct 13, 2025 | 24.10 | 25.00 | 23.30 | 23.70 | 23.70 | 7.24% | 1,675 |
| Oct 10, 2025 | 21.00 | 22.90 | 20.60 | 22.10 | 22.10 | 7.28% | 2,040 |
| Oct 9, 2025 | 21.20 | 22.00 | 20.60 | 20.60 | 20.60 | -0.96% | 327 |
| Oct 8, 2025 | 20.40 | 21.10 | 20.40 | 20.80 | 20.80 | 3.48% | 150 |
| Oct 7, 2025 | 20.30 | 21.00 | 19.95 | 20.10 | 20.10 | 1.01% | 200 |
| Oct 6, 2025 | 20.20 | 20.20 | 19.75 | 19.90 | 19.90 | 8.74% | 1,145 |
| Oct 3, 2025 | 17.95 | 19.00 | 17.95 | 18.30 | 18.30 | 2.52% | 800 |
| Oct 2, 2025 | 17.50 | 18.15 | 17.45 | 17.85 | 17.85 | 1.71% | 170 |
| Oct 1, 2025 | 17.10 | 17.60 | 16.90 | 17.55 | 17.55 | 2.63% | 3,100 |
| Sep 30, 2025 | 17.30 | 17.35 | 17.05 | 17.10 | 17.10 | -2.29% | 9 |
| Sep 29, 2025 | 18.40 | 18.85 | 17.10 | 17.50 | 17.50 | -2.23% | 733 |
| Sep 26, 2025 | 16.35 | 18.95 | 16.35 | 17.90 | 17.90 | 10.49% | 185 |
| Sep 25, 2025 | 16.30 | 16.50 | 15.75 | 16.20 | 16.20 | 0.62% | 1,294 |
| Sep 24, 2025 | 15.95 | 16.45 | 15.95 | 16.10 | 16.10 | 0.94% | 326 |
| Sep 23, 2025 | 16.05 | 16.65 | 15.95 | 15.95 | 15.95 | - | 269 |
| Sep 22, 2025 | 15.80 | 16.35 | 15.50 | 15.95 | 15.95 | 2.90% | 2,514 |