Perpetua Resources Corp. (FRA:9MIB)
Germany · Delayed Price · Currency is EUR 21.20
-1.00 (-4.50%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:9MIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.25 | 22.25 | 21.15 | 21.20 | 21.20 | -5.36% | - |
| Jun 2, 2026 | 22.15 | 22.55 | 22.15 | 22.40 | 22.40 | 1.13% | - |
| Jun 1, 2026 | 23.15 | 23.15 | 21.65 | 22.15 | 22.15 | -3.90% | 666 |
| May 29, 2026 | 22.50 | 23.25 | 22.50 | 23.05 | 23.05 | 0.66% | - |
| May 28, 2026 | 22.25 | 23.00 | 21.75 | 22.90 | 22.90 | 1.78% | 593 |
| May 27, 2026 | 22.75 | 22.75 | 22.15 | 22.50 | 22.50 | -0.88% | - |
| May 26, 2026 | 22.40 | 23.00 | 22.10 | 22.70 | 22.70 | 1.11% | 172 |
| May 25, 2026 | 21.55 | 22.55 | 21.55 | 22.45 | 22.45 | 4.18% | - |
| May 22, 2026 | 26.00 | 26.00 | 21.55 | 21.55 | 21.55 | -5.48% | 580 |
| May 21, 2026 | 23.45 | 23.45 | 22.45 | 22.80 | 22.80 | -2.56% | - |
| May 20, 2026 | 21.05 | 23.40 | 21.05 | 23.40 | 23.40 | 10.90% | - |
| May 19, 2026 | 22.80 | 23.30 | 21.05 | 21.10 | 21.10 | -7.66% | 611 |
| May 18, 2026 | 24.20 | 24.20 | 22.50 | 22.85 | 22.85 | -6.35% | 20 |
| May 15, 2026 | 26.35 | 26.40 | 23.85 | 24.40 | 24.40 | -8.27% | 50 |
| May 14, 2026 | 26.80 | 26.85 | 25.95 | 26.60 | 26.60 | -0.75% | - |
| May 13, 2026 | 26.20 | 27.10 | 26.10 | 26.80 | 26.80 | 0.94% | - |
| May 12, 2026 | 26.50 | 26.55 | 25.45 | 26.55 | 26.55 | 0.38% | - |
| May 11, 2026 | 25.60 | 26.75 | 25.15 | 26.45 | 26.45 | 5.38% | 71 |
| May 8, 2026 | 24.00 | 25.35 | 24.00 | 25.10 | 25.10 | 3.93% | 152 |
| May 7, 2026 | 25.15 | 25.85 | 24.15 | 24.15 | 24.15 | -4.55% | 166 |
| May 6, 2026 | 23.65 | 25.30 | 23.65 | 25.30 | 25.30 | 9.29% | - |
| May 5, 2026 | 22.80 | 23.40 | 22.80 | 23.15 | 23.15 | 1.31% | - |
| May 4, 2026 | 23.15 | 23.15 | 22.70 | 22.85 | 22.85 | -1.93% | 592 |
| Apr 30, 2026 | 22.35 | 23.55 | 22.35 | 23.30 | 23.30 | 4.25% | 350 |
| Apr 29, 2026 | 23.25 | 23.25 | 22.25 | 22.35 | 22.35 | -3.87% | - |
| Apr 28, 2026 | 24.05 | 24.05 | 22.90 | 23.25 | 23.25 | -2.31% | 10 |
| Apr 27, 2026 | 24.55 | 24.90 | 23.80 | 23.80 | 23.80 | -3.25% | 30 |
| Apr 24, 2026 | 25.15 | 25.55 | 24.60 | 24.60 | 24.60 | -1.20% | 200 |
| Apr 23, 2026 | 25.80 | 25.80 | 24.25 | 24.90 | 24.90 | -3.68% | - |
| Apr 22, 2026 | 26.10 | 26.40 | 25.80 | 25.85 | 25.85 | -0.96% | 26 |
| Apr 21, 2026 | 28.15 | 28.80 | 26.10 | 26.10 | 26.10 | -7.61% | 322 |
| Apr 20, 2026 | 28.45 | 28.45 | 28.00 | 28.25 | 28.25 | -1.40% | 100 |
| Apr 17, 2026 | 27.20 | 28.65 | 27.20 | 28.65 | 28.65 | 7.71% | 10 |
| Apr 16, 2026 | 26.40 | 26.90 | 26.30 | 26.60 | 26.60 | - | - |
| Apr 15, 2026 | 26.90 | 26.90 | 26.40 | 26.60 | 26.60 | -1.48% | - |
| Apr 14, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 3.65% | 30 |
| Apr 13, 2026 | 25.30 | 26.05 | 24.95 | 26.05 | 26.05 | 3.17% | - |
| Apr 10, 2026 | 25.50 | 25.95 | 25.20 | 25.25 | 25.25 | -1.56% | - |
| Apr 9, 2026 | 25.25 | 25.80 | 25.25 | 25.65 | 25.65 | 1.79% | - |
| Apr 8, 2026 | 26.50 | 26.90 | 24.95 | 25.20 | 25.20 | 0.20% | 50 |
| Apr 7, 2026 | 25.00 | 25.15 | 24.25 | 25.15 | 25.15 | -0.59% | 580 |
| Apr 2, 2026 | 24.00 | 25.60 | 23.30 | 25.30 | 25.30 | -0.39% | 540 |
| Apr 1, 2026 | 24.10 | 25.90 | 24.10 | 25.40 | 25.40 | 5.39% | 40 |
| Mar 31, 2026 | 21.80 | 24.10 | 21.80 | 24.10 | 24.10 | 10.55% | - |
| Mar 30, 2026 | 23.10 | 23.40 | 21.80 | 21.80 | 21.80 | -3.96% | 88 |
| 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 |