Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.54	38.54	38.54	38.54	38.54	-5.31%	2,420
Feb 10, 2026	40.70	40.70	40.70	40.70	40.70	1.09%	3,460
Feb 9, 2026	38.68	40.46	38.68	40.26	40.26	5.67%	5,411
Feb 6, 2026	37.58	38.10	37.58	38.10	38.10	4.33%	5,767
Feb 5, 2026	37.60	37.97	36.52	36.52	36.52	-0.22%	8,887
Feb 4, 2026	41.66	41.66	36.39	36.60	36.60	-8.57%	15,309
Feb 3, 2026	39.88	40.22	38.91	40.03	40.03	6.21%	10,438
Feb 2, 2026	36.60	37.73	36.02	37.69	37.69	2.42%	14,486
Jan 30, 2026	40.61	41.57	36.80	36.80	36.80	-14.36%	20,493
Jan 29, 2026	47.41	47.41	42.57	42.97	42.97	-6.16%	16,079
Jan 28, 2026	47.74	47.78	45.79	45.79	45.79	-0.54%	12,292
Jan 27, 2026	46.68	46.68	45.88	46.04	46.04	-1.64%	11,271
Jan 26, 2026	48.73	48.73	46.81	46.81	46.81	-1.45%	6,213
Jan 23, 2026	47.58	47.58	47.50	47.50	47.50	9.51%	3,088
Jan 21, 2026	44.80	44.80	43.32	43.38	43.38	-3.63%	4,313
Jan 20, 2026	45.16	45.16	45.01	45.01	45.01	-0.17%	3,973
Jan 19, 2026	45.06	45.09	45.06	45.09	45.09	2.53%	811
Jan 15, 2026	44.01	44.05	43.97	43.97	43.97	1.53%	1,724
Jan 13, 2026	44.03	44.08	43.31	43.31	43.31	3.49%	8,250
Jan 9, 2026	41.25	41.85	41.25	41.85	41.85	12.20%	10,929
Jan 6, 2026	36.49	37.30	36.49	37.30	37.30	12.21%	4,006
Jan 2, 2026	33.05	33.24	33.05	33.24	33.24	-2.10%	3,144
Dec 30, 2025	33.96	33.96	33.95	33.95	33.95	-1.36%	9,515
Dec 29, 2025	33.97	34.65	33.88	34.42	34.42	-9.94%	8,238
Dec 23, 2025	38.22	38.22	38.22	38.22	38.22	-1.49%	15,274
Dec 22, 2025	39.88	39.88	38.80	38.80	38.80	1.89%	4,049
Dec 19, 2025	37.73	38.08	37.73	38.08	38.08	3.79%	3,620
Dec 18, 2025	36.69	36.69	36.69	36.69	36.69	1.86%	1,390
Dec 17, 2025	36.02	36.02	36.02	36.02	36.02	-1.67%	5,201
Dec 16, 2025	36.63	36.63	36.63	36.63	36.63	-2.73%	6,905
Dec 15, 2025	40.45	40.58	37.66	37.66	37.66	10.08%	6,251
Dec 10, 2025	33.46	34.23	33.46	34.21	34.21	-3.44%	10,266
Dec 9, 2025	35.43	35.43	35.43	35.43	35.43	-0.14%	9,176
Dec 8, 2025	35.48	35.48	35.48	35.48	35.48	-1.88%	5,118
Dec 5, 2025	36.16	36.16	36.16	36.16	36.16	5.30%	5,862
Dec 4, 2025	34.26	34.34	34.26	34.34	34.34	-0.92%	4,247
Dec 3, 2025	34.66	34.66	34.66	34.66	34.66	1.18%	4,653
Dec 2, 2025	35.29	35.29	34.26	34.26	34.26	-5.68%	4,961
Dec 1, 2025	36.32	36.32	36.32	36.32	36.32	-1.33%	8,244
Nov 28, 2025	36.81	36.81	36.81	36.81	36.81	3.78%	9,318
Nov 27, 2025	35.47	35.47	35.47	35.47	35.47	7.47%	3,425
Nov 25, 2025	33.01	33.01	33.01	33.01	33.01	-1.00%	2,540
Nov 24, 2025	33.34	33.34	33.34	33.34	33.34	10.40%	9,289
Nov 21, 2025	30.20	30.20	30.20	30.20	30.20	-13.54%	6,813
Nov 19, 2025	34.99	34.99	34.93	34.93	34.93	8.88%	14,639
Nov 17, 2025	32.08	32.08	32.08	32.08	32.08	-2.11%	3,887
Nov 10, 2025	32.67	32.77	32.67	32.77	32.77	10.63%	10,539
Nov 7, 2025	29.62	29.62	29.62	29.62	29.62	0.65%	4,179
Nov 6, 2025	29.43	29.43	29.43	29.43	29.43	-2.52%	5,941
Nov 5, 2025	30.19	30.19	30.19	30.19	30.19	1.44%	6,856