Skip to main content
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
11.83
-1.24 (-9.49%)
Feb 21, 2025, 4:00 PM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.6912.7311.6511.8311.83-9.49%292,252
Feb 20, 202513.1313.3012.4813.0713.07-1.13%104,322
Feb 19, 202513.7114.0813.0713.2213.22-4.13%151,507
Feb 18, 202513.6614.0313.3313.7913.795.03%183,300
Feb 14, 202517.0017.1013.0313.1313.13-22.63%451,600
Feb 13, 202517.2917.3016.6016.9716.97-1.34%71,600
Feb 12, 202516.9617.4516.8017.2017.201.42%65,019
Feb 11, 202517.2517.3216.9616.9616.96-3.09%56,600
Feb 10, 202517.7618.1017.2817.5017.501.51%54,200
Feb 7, 202517.5017.8217.1417.2417.24-0.92%52,749
Feb 6, 202517.4017.5617.0417.4017.40-1.02%50,707
Feb 5, 202517.8818.4217.3717.5817.58-1.62%74,013
Feb 4, 202517.1418.1416.6817.8717.874.26%137,046
Feb 3, 202517.1017.8817.1017.1417.140.23%109,134
Jan 31, 202517.2517.5016.8517.1017.10-0.47%68,819
Jan 30, 202516.5617.6116.5617.1817.184.31%72,800
Jan 29, 202516.5216.6716.0916.4716.470.49%60,300
Jan 28, 202516.9816.9816.0516.3916.39-0.36%86,900
Jan 27, 202517.7017.7316.3716.4516.45-9.27%106,632
Jan 24, 202517.8518.6517.7918.1318.132.08%67,231
Jan 23, 202517.4617.8017.2017.7617.760.51%41,200
Jan 22, 202518.2818.2817.3317.6717.670.51%78,507
Jan 21, 202517.0217.7416.8417.5817.586.10%129,500
Jan 20, 202516.9117.0416.2916.5716.57-4.11%45,600
Jan 17, 202516.9017.4316.3617.2817.282.73%63,632
Jan 16, 202516.5917.0016.3816.8216.822.94%87,420
Jan 15, 202516.4716.6315.9816.3416.34-0.73%48,309
Jan 14, 202515.8116.6415.7416.4616.464.24%90,545
Jan 13, 202517.2517.2515.6815.7915.79-9.41%131,400
Jan 10, 202518.1918.1916.7417.4317.43-3.91%109,008
Jan 9, 202518.2518.5117.9418.1418.140.61%34,100
Jan 8, 202517.7018.1117.1418.0318.030.33%110,300
Jan 7, 202518.6918.7517.1617.9717.97-1.86%148,741
Jan 6, 202518.5018.9117.4618.3118.3114.72%356,125
Jan 3, 202516.2016.2015.4215.9615.960.13%63,100
Jan 2, 202515.7916.4815.6715.9415.943.78%71,325
Dec 31, 202415.1615.4415.0715.3615.360.99%50,324
Dec 30, 202416.1216.2115.1915.2115.21-5.65%50,829
Dec 27, 202416.0116.1615.4916.1216.12-2.54%69,231
Dec 24, 202415.3816.5815.3816.5416.547.89%54,341
Dec 23, 202417.7217.7214.8215.3315.33-14.07%134,814
Dec 20, 202416.9018.1616.9017.8417.844.82%193,341
Dec 19, 202416.8617.3816.5617.0217.020.65%80,340
Dec 18, 202417.7618.3616.7516.9116.91-5.37%129,704
Dec 17, 202417.2718.0317.0917.8717.871.36%111,200
Dec 16, 202417.0417.7516.8717.6317.633.64%104,300
Dec 13, 202416.6117.0416.0817.0117.011.19%81,300
Dec 12, 202417.6617.9216.7516.8116.81-7.08%75,548
Dec 11, 202417.4618.3317.3218.0918.094.69%145,921
Dec 10, 202417.4117.4916.7017.2817.280.41%82,601
Dec 9, 202418.4418.6517.0017.2117.21-0.75%168,043
Dec 6, 202416.3117.9416.2517.3417.347.30%241,900
Dec 5, 202415.4916.2414.9316.1616.166.67%99,324
Dec 4, 202415.2116.2214.9915.1515.151.81%156,400
Dec 3, 202413.8915.2913.6214.8814.8817.26%218,235
Dec 2, 202413.2013.2012.3712.6912.69-4.66%60,616
Nov 29, 202413.5613.9613.3113.3113.31-1.63%33,200
Nov 28, 202413.8513.8513.3813.5313.53-1.02%15,630
Nov 27, 202413.3813.7013.3213.6713.673.64%41,720
Nov 26, 202413.1713.3613.1113.1913.190.84%25,124
Nov 25, 202413.4913.4913.0713.0813.08-5.15%52,200
Nov 22, 202413.8413.9513.6913.7913.790.22%32,529
Nov 21, 202413.5913.8213.3413.7613.761.93%46,400
Nov 20, 202413.9113.9113.2813.5013.50-1.89%55,716
Nov 19, 202413.5513.8413.3613.7613.762.84%89,140
Nov 18, 202414.1514.2413.2413.3813.38-10.62%163,100
Nov 15, 202412.8615.1712.8614.9714.9716.50%163,326
Nov 14, 202412.3712.9612.1712.8512.853.21%47,264
Nov 13, 202412.5213.4012.3412.4512.45-0.72%96,515
Nov 12, 202412.0612.6212.0512.5412.541.70%64,735
Nov 11, 202412.7012.8312.1212.3312.33-6.38%48,148
Nov 8, 202414.4214.4213.1113.1713.17-9.11%70,474
Nov 7, 202414.0914.6113.7014.4914.493.95%67,429
Nov 6, 202413.1814.0612.3113.9413.944.42%95,070
Nov 5, 202413.5613.9413.3113.3513.35-1.48%28,423
Nov 4, 202413.7813.8913.4613.5513.55-1.88%43,000
Nov 1, 202414.2414.4313.5913.8113.81-3.49%50,941
Oct 31, 202414.1514.3413.6114.3114.310.63%63,106
Oct 30, 202414.4514.4514.0214.2214.22-1.52%32,340
Oct 29, 202413.7914.4513.7214.4414.446.65%81,900
Oct 28, 202413.3613.6513.3313.5413.541.04%34,900
Oct 25, 202413.5913.6413.2313.4013.40-2.55%54,845
Oct 24, 202414.1914.1913.4113.7513.75-2.55%53,818
Oct 23, 202414.3314.8513.8714.1114.11-4.47%50,711
Oct 22, 202414.6014.8014.3114.7714.772.43%60,438
Oct 21, 202414.0014.7414.0014.4214.423.30%66,175
Oct 18, 202413.6614.4113.6613.9613.963.41%98,700
Oct 17, 202413.5713.7313.1513.5013.50-0.22%31,229
Oct 16, 202413.1413.8013.1413.5313.531.35%47,100
Oct 15, 202412.9113.4012.7313.3513.352.46%39,400
Oct 11, 202413.3713.4212.7813.0313.031.32%51,123
Oct 10, 202412.2813.0412.2012.8612.864.72%49,545
Oct 9, 202412.0112.3011.7712.2812.281.32%32,827
Oct 8, 202412.2512.2811.8712.1212.12-2.57%45,001
Oct 7, 202412.6112.6912.2812.4412.440.40%50,600
Oct 4, 202412.1412.9812.1412.3912.39-0.08%55,000
Oct 3, 202412.2412.4211.9512.4012.400.32%51,300
Oct 2, 202412.5112.7312.2912.3612.36-1.36%41,320
Oct 1, 202412.7713.5012.3512.5312.53-1.34%82,239
Sep 30, 202412.5912.8512.4412.7012.70-1.32%52,231