Perpetua Resources Corp. (LON:0V6R)
London · Delayed Price · Currency is GBP · Price in CAD 33.72
+0.62 (1.87%)
At close: Oct 27, 2025
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 33.64 | 33.72 | 32.28 | 33.72 | 33.72 | 1.87% | 41,517 |
| Oct 23, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 4.25% | 6,718 |
| Oct 22, 2025 | 31.73 | 31.75 | 31.73 | 31.75 | 31.75 | -5.62% | 15,095 |
| Oct 21, 2025 | 35.16 | 35.16 | 33.64 | 33.64 | 33.64 | -11.75% | 28,236 |
| Oct 20, 2025 | 36.64 | 38.12 | 36.64 | 38.12 | 38.12 | 7.68% | 16,602 |
| Oct 17, 2025 | 36.72 | 36.97 | 35.40 | 35.40 | 35.40 | -12.29% | 39,343 |
| Oct 16, 2025 | 40.96 | 41.96 | 40.36 | 40.36 | 40.36 | -3.10% | 26,352 |
| Oct 15, 2025 | 44.13 | 44.13 | 41.65 | 41.65 | 41.65 | 4.52% | 28,676 |
| Oct 14, 2025 | 38.55 | 39.85 | 36.06 | 39.85 | 39.85 | 9.66% | 37,540 |
| Oct 10, 2025 | 35.07 | 36.85 | 35.07 | 36.34 | 36.34 | 3.71% | 43,927 |
| Oct 9, 2025 | 34.86 | 35.41 | 34.83 | 35.04 | 35.04 | 2.91% | 38,469 |
| Oct 8, 2025 | 34.18 | 34.40 | 33.88 | 34.05 | 34.05 | 2.41% | 10,753 |
| Oct 7, 2025 | 34.31 | 34.58 | 33.25 | 33.25 | 33.25 | -0.48% | 20,586 |
| Oct 6, 2025 | 31.87 | 33.41 | 31.87 | 33.41 | 33.41 | 9.18% | 51,366 |
| Oct 3, 2025 | 29.97 | 30.60 | 29.97 | 30.60 | 30.60 | 3.66% | 18,992 |
| Oct 2, 2025 | 29.51 | 29.52 | 29.51 | 29.52 | 29.52 | 2.28% | 14,591 |
| Oct 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.42% | 4,074 |
| Sep 29, 2025 | 28.76 | 29.06 | 28.74 | 28.74 | 28.74 | -7.20% | 18,850 |
| Sep 26, 2025 | 27.61 | 31.05 | 27.61 | 30.97 | 30.97 | 16.60% | 104,520 |
| Sep 25, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.04% | 16,462 |
| Sep 24, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.11% | 29,952 |
| Sep 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.08% | 39,165 |
| Sep 22, 2025 | 26.22 | 26.56 | 26.22 | 26.56 | 26.56 | 9.30% | 37,811 |
| Sep 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.92% | 11,836 |
| Sep 18, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -4.84% | 15,274 |
| Sep 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3.81% | 11,339 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 8,116 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.88% | 29,499 |
| Sep 9, 2025 | 23.70 | 23.70 | 23.36 | 23.36 | 23.36 | -5.83% | 17,676 |
| Sep 8, 2025 | 24.95 | 24.95 | 24.48 | 24.81 | 24.81 | -4.46% | 10,927 |
| Sep 4, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | -2.98% | 21,492 |
| Sep 3, 2025 | 26.48 | 27.05 | 26.48 | 26.76 | 26.76 | 3.60% | 10,852 |
| Aug 29, 2025 | 25.55 | 25.83 | 25.55 | 25.83 | 25.83 | 0.94% | 21,798 |
| Aug 26, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | 0.05% | 8,847 |
| Aug 22, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 6.93% | 11,598 |
| Aug 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 4.71% | 47,768 |
| Aug 19, 2025 | 22.83 | 22.84 | 22.83 | 22.84 | 22.84 | -2.87% | 12,477 |
| Aug 18, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.10% | 10,005 |
| Aug 14, 2025 | 23.79 | 23.79 | 23.78 | 23.78 | 23.78 | -1.90% | 5,066 |
| Aug 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 3.78% | 20,957 |
| Aug 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 7.85% | 10,053 |
| Jul 28, 2025 | 22.15 | 22.15 | 21.66 | 21.66 | 21.66 | -4.75% | 3,390 |
| Jul 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -5.90% | 15,637 |
| Jul 23, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.15% | 29,051 |
| Jul 18, 2025 | 23.66 | 24.13 | 23.66 | 24.13 | 24.13 | 18.04% | 35,853 |
| Jul 16, 2025 | 20.23 | 20.44 | 20.23 | 20.44 | 20.44 | -2.19% | 17,431 |
| Jul 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 17.79% | 25,922 |
| Jul 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.13% | 13,096 |
| Jul 8, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -5.44% | 32,516 |
| Jul 7, 2025 | 17.79 | 18.02 | 17.79 | 18.02 | 18.02 | 6.25% | 27,745 |