Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	33.97	35.51	33.75	34.37	34.37	-0.29%	309,909
Mar 20, 2026	36.52	36.54	33.42	34.47	34.47	-5.77%	1,964,330
Mar 19, 2026	36.51	37.72	35.47	36.58	36.58	-6.61%	255,458
Mar 18, 2026	40.77	40.77	38.89	39.17	39.17	-6.72%	222,533
Mar 17, 2026	42.70	43.59	41.72	41.99	41.99	-1.43%	107,256
Mar 16, 2026	41.24	43.58	41.24	42.60	42.60	4.34%	151,036
Mar 13, 2026	42.22	42.92	40.16	40.83	40.83	-4.33%	139,767
Mar 12, 2026	43.43	43.43	40.87	42.68	42.68	-2.47%	164,510
Mar 11, 2026	44.00	44.13	42.06	43.76	43.76	-2.26%	114,549
Mar 10, 2026	45.18	47.13	44.66	44.77	44.77	0.58%	244,772
Mar 9, 2026	42.21	44.80	40.88	44.51	44.51	1.69%	147,271
Mar 6, 2026	43.26	44.81	42.60	43.77	43.77	-1.22%	127,790
Mar 5, 2026	45.53	45.54	42.77	44.31	44.31	-5.16%	145,462
Mar 4, 2026	48.06	49.11	45.60	46.72	46.72	-0.28%	120,593
Mar 3, 2026	46.48	47.36	45.40	46.85	46.85	-7.94%	206,278
Mar 2, 2026	49.02	51.10	48.07	50.89	50.89	1.21%	200,660
Feb 27, 2026	48.16	50.28	47.79	50.28	50.28	3.01%	201,595
Feb 26, 2026	44.70	48.95	44.34	48.81	48.81	7.82%	377,101
Feb 25, 2026	44.20	46.59	43.29	45.27	45.27	4.57%	149,682
Feb 24, 2026	40.90	43.99	40.12	43.29	43.29	4.14%	199,426
Feb 23, 2026	41.32	42.14	40.58	41.57	41.57	0.70%	118,221
Feb 20, 2026	41.19	42.40	39.53	41.28	41.28	-0.12%	142,479
Feb 19, 2026	39.68	41.65	39.00	41.33	41.33	2.89%	113,212
Feb 18, 2026	39.15	40.45	38.78	40.17	40.17	4.77%	157,594
Feb 17, 2026	37.58	38.85	35.84	38.34	38.34	-2.64%	201,561
Feb 13, 2026	38.11	39.92	37.51	39.38	39.38	4.99%	155,769
Feb 12, 2026	41.02	41.02	37.34	37.51	37.51	-9.46%	153,391
Feb 11, 2026	41.16	41.74	38.88	41.43	41.43	3.19%	139,338
Feb 10, 2026	40.70	41.21	39.31	40.15	40.15	-2.45%	148,587
Feb 9, 2026	38.68	41.21	38.35	41.16	41.16	6.99%	189,007
Feb 6, 2026	37.15	38.47	36.60	38.47	38.47	8.37%	149,388
Feb 5, 2026	37.78	38.39	35.46	35.50	35.50	-8.65%	197,186
Feb 4, 2026	41.56	41.56	36.17	38.86	38.86	-3.07%	186,785
Feb 3, 2026	39.66	40.72	38.41	40.09	40.09	7.08%	291,004
Feb 2, 2026	36.02	38.37	36.02	37.44	37.44	3.45%	228,528
Jan 30, 2026	41.46	42.11	35.94	36.19	36.19	-16.28%	321,742
Jan 29, 2026	47.37	47.54	42.17	43.23	43.23	-7.37%	205,572
Jan 28, 2026	47.70	48.00	45.13	46.67	46.67	-1.77%	197,237
Jan 27, 2026	45.40	47.67	44.74	47.51	47.51	4.33%	138,640
Jan 26, 2026	48.75	49.00	45.36	45.54	45.54	-3.48%	279,674
Jan 23, 2026	48.21	48.21	46.94	47.18	47.18	-1.93%	274,708
Jan 22, 2026	43.49	48.25	43.49	48.11	48.11	10.70%	186,024
Jan 21, 2026	46.46	47.09	42.79	43.46	43.46	-4.27%	217,225
Jan 20, 2026	46.32	46.90	43.84	45.40	45.40	0.60%	185,623
Jan 19, 2026	45.02	45.68	44.84	45.13	45.13	0.51%	65,157
Jan 16, 2026	43.38	45.44	42.35	44.90	44.90	3.12%	121,673
Jan 15, 2026	44.20	45.00	43.38	43.54	43.54	-1.47%	115,240
Jan 14, 2026	43.52	45.06	42.47	44.19	44.19	2.55%	236,696
Jan 13, 2026	43.50	44.62	42.45	43.09	43.09	0.02%	162,495
Jan 12, 2026	42.30	43.15	41.60	43.08	43.08	4.26%	196,091