Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	29.76	29.76	29.76	29.76	29.76	-8.82%	12,233
Nov 3, 2025	32.64	32.64	32.64	32.64	32.64	-3.20%	9,538
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