Perpetua Resources Corp. (FRA:9MIB)
Germany · Delayed Price · Currency is EUR 22.70
+0.90 (4.13%)
At close: Mar 27, 2026
FRA:9MIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.10 | 22.70 | 22.00 | 22.70 | 22.70 | 4.13% | - |
| Mar 26, 2026 | 22.10 | 22.60 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.10 | 22.40 | 22.40 | 3.23% | - |
| Mar 24, 2026 | 21.70 | 21.70 | 20.70 | 21.70 | 21.70 | - | - |
| Mar 23, 2026 | 19.90 | 22.00 | 19.90 | 21.70 | 21.70 | 0.93% | 50 |
| Mar 20, 2026 | 23.30 | 23.30 | 21.00 | 21.50 | 21.50 | -6.93% | 2,100 |
| Mar 19, 2026 | 23.30 | 23.80 | 22.50 | 23.10 | 23.10 | -6.48% | 100 |
| Mar 18, 2026 | 26.40 | 26.40 | 24.70 | 24.70 | 24.70 | -6.44% | 335 |
| Mar 17, 2026 | 26.80 | 26.90 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 16, 2026 | 25.80 | 27.20 | 25.80 | 26.80 | 26.80 | 3.88% | - |
| Mar 13, 2026 | 27.10 | 27.30 | 25.60 | 25.80 | 25.80 | -4.09% | 18 |
| Mar 12, 2026 | 27.50 | 27.50 | 26.70 | 26.90 | 26.90 | -1.82% | 77 |
| Mar 11, 2026 | 28.00 | 28.30 | 27.10 | 27.40 | 27.40 | -2.14% | 50 |
| Mar 10, 2026 | 27.90 | 29.60 | 27.90 | 28.00 | 28.00 | 0.36% | 67 |
| Mar 9, 2026 | 27.50 | 27.90 | 26.50 | 27.90 | 27.90 | 1.09% | 100 |
| Mar 6, 2026 | 27.70 | 28.10 | 27.40 | 27.60 | 27.60 | -0.72% | 320 |
| Mar 5, 2026 | 29.20 | 29.20 | 27.00 | 27.80 | 27.80 | -5.12% | 500 |
| Mar 4, 2026 | 29.20 | 29.30 | 28.90 | 29.30 | 29.30 | - | - |
| Mar 3, 2026 | 31.30 | 31.40 | 29.00 | 29.30 | 29.30 | -7.28% | 1,025 |
| Mar 2, 2026 | 31.10 | 31.60 | 30.80 | 31.60 | 31.60 | 2.27% | - |
| Feb 27, 2026 | 29.30 | 30.90 | 29.30 | 30.90 | 30.90 | 2.66% | 160 |
| Feb 26, 2026 | 28.00 | 30.10 | 27.40 | 30.10 | 30.10 | 8.27% | 70 |
| Feb 25, 2026 | 27.00 | 28.60 | 27.00 | 27.80 | 27.80 | 3.73% | 455 |
| Feb 24, 2026 | 25.50 | 26.80 | 25.50 | 26.80 | 26.80 | 4.28% | 373 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.10 | 25.70 | 25.70 | 1.18% | 50 |
| 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 |