Skip to main content
logo
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
16.25
-1.33 (-7.57%)
Jun 27, 2025, 4:00 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.1017.1015.9916.2516.25-7.57%583,712
Jun 26, 202517.8917.9417.2717.5817.58-1.51%169,925
Jun 25, 202518.3418.4317.6717.8517.85-0.61%122,800
Jun 24, 202517.8418.1916.5017.9617.960.67%320,722
Jun 23, 202518.1818.7817.6717.8417.84-0.11%297,400
Jun 20, 202518.6918.6917.6717.8617.86-4.70%326,137
Jun 19, 202519.1919.1918.1418.7418.741.96%113,200
Jun 18, 202518.1019.3817.8418.3818.383.03%350,433
Jun 17, 202517.8918.1317.6017.8417.841.31%268,600
Jun 16, 202517.6418.0217.5417.6117.611.09%194,701
Jun 13, 202518.3318.5017.3617.4217.42-2.41%389,200
Jun 12, 202518.8018.8017.4117.8517.85-20.70%394,400
Jun 11, 202522.7222.8422.1422.5122.51-0.31%120,202
Jun 10, 202523.5323.6222.3622.5822.58-3.55%124,300
Jun 9, 202524.0824.3823.1723.4123.41-1.60%139,747
Jun 6, 202523.8123.9922.8323.7923.792.15%117,940
Jun 5, 202523.5024.3523.0923.2923.29-0.21%160,900
Jun 4, 202523.7124.0422.9923.3423.34-1.89%178,123
Jun 3, 202520.2424.0620.2423.7923.7916.16%572,046
Jun 2, 202519.2620.5519.2620.4820.487.56%110,600
May 30, 202518.9019.2618.6419.0419.040.95%78,300
May 29, 202519.8919.8918.6518.8618.86-3.38%90,303
May 28, 202519.8319.8319.3019.5219.52-0.91%73,631
May 27, 202518.7219.9218.6919.7019.701.44%96,845
May 26, 202518.7219.4418.7219.4219.422.48%38,600
May 23, 202518.6519.0718.2618.9518.953.78%133,507
May 22, 202518.8719.0318.2118.2618.26-3.39%165,314
May 21, 202519.3419.4718.5618.9018.90-0.84%135,600
May 20, 202517.7519.2417.5519.0619.0614.41%204,360
May 16, 202516.4916.7815.9416.6616.66-1.94%189,687
May 15, 202515.9117.1715.9116.9916.995.59%148,722
May 14, 202516.5716.5715.7116.0916.09-5.91%143,027
May 13, 202516.9217.5015.9617.1017.104.27%188,226
May 12, 202519.7119.7416.3716.4016.40-22.53%301,700
May 9, 202520.1321.1820.1221.1721.175.27%118,744
May 8, 202520.3920.4920.0020.1120.11-1.32%48,900
May 7, 202520.3620.8620.0820.3820.38-1.36%61,600
May 6, 202520.8721.0020.5120.6620.66-0.24%95,000
May 5, 202520.5620.9320.2620.7120.713.50%151,127
May 2, 202520.5621.1719.8220.0120.01-3.38%97,503
May 1, 202520.1220.8719.7920.7120.712.02%80,400
Apr 30, 202519.2620.3519.1420.3020.304.59%202,400
Apr 29, 202519.7120.0519.2119.4119.41-2.41%96,300
Apr 28, 202519.7919.9419.4419.8919.890.51%231,800
Apr 25, 202519.5120.3819.2419.7919.79-0.10%172,900
Apr 24, 202519.1419.8118.5519.8119.814.48%94,335
Apr 23, 202517.5919.0917.5918.9618.963.21%90,800
Apr 22, 202518.3219.0618.2718.3718.37-0.11%112,725
Apr 21, 202519.1519.7217.5718.3918.391.10%82,400
Apr 17, 202518.5018.5017.9518.1918.19-1.68%48,000