Perpetua Resources Corp. (LON:0V6R)
London · Delayed Price · Currency is GBP · Price in CAD 24.81
0.00 (0.00%)
At close: Sep 15, 2025
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 5.02% | 1,274 |
| Jul 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.30% | 4,599 |
| Jun 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.98% | 28,385 |
| Jun 27, 2025 | 16.45 | 16.45 | 16.27 | 16.37 | 16.37 | -6.46% | 22,707 |
| Jun 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.23% | 17,478 |
| Jun 24, 2025 | 17.14 | 17.46 | 17.13 | 17.46 | 17.46 | -4.54% | 26,519 |
| Jun 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -3.07% | 700 |
| Jun 18, 2025 | 18.23 | 18.87 | 18.23 | 18.87 | 18.87 | 5.13% | 20,334 |
| Jun 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.06% | 4,662 |
| Jun 13, 2025 | 17.95 | 17.95 | 17.85 | 17.94 | 17.94 | 0.34% | 9,219 |
| Jun 12, 2025 | 18.73 | 18.73 | 17.40 | 17.88 | 17.88 | -19.60% | 37,169 |
| Jun 11, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -5.44% | 1,455 |
| Jun 9, 2025 | 23.45 | 23.52 | 23.36 | 23.52 | 23.52 | -1.84% | 4,819 |
| Jun 6, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.96% | 6,350 |
| Jun 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 7.26% | 7,808 |
| Jun 3, 2025 | 22.02 | 22.10 | 21.91 | 21.91 | 21.91 | 11.96% | 9,657 |
| May 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 3.35% | 255 |
| May 23, 2025 | 18.70 | 18.94 | 18.70 | 18.94 | 18.94 | 4.27% | 2,336 |
| May 20, 2025 | 18.13 | 18.16 | 18.13 | 18.16 | 18.16 | 12.87% | 6,378 |
| May 15, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.51% | 3,380 |
| May 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.61% | 4,405 |
| May 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -14.01% | 11,266 |
| Apr 22, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 2.66% | 2,028 |
| Apr 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3.69% | 3,970 |