Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	19.26	20.55	19.26	20.49	20.49	7.62%	88,812
May 30, 2025	18.90	19.26	18.64	19.04	19.04	0.95%	78,300
May 29, 2025	19.89	19.89	18.65	18.86	18.86	-3.38%	90,303
May 28, 2025	19.83	19.83	19.30	19.52	19.52	-0.91%	73,631
May 27, 2025	18.72	19.92	18.69	19.70	19.70	1.44%	96,845
May 26, 2025	18.72	19.44	18.72	19.42	19.42	2.48%	38,600
May 23, 2025	18.65	19.07	18.26	18.95	18.95	3.78%	133,507
May 22, 2025	18.87	19.03	18.21	18.26	18.26	-3.39%	165,314
May 21, 2025	19.34	19.47	18.56	18.90	18.90	-0.84%	135,600
May 20, 2025	17.75	19.24	17.55	19.06	19.06	14.41%	204,360
May 16, 2025	16.49	16.78	15.94	16.66	16.66	-1.94%	189,687
May 15, 2025	15.91	17.17	15.91	16.99	16.99	5.59%	148,722
May 14, 2025	16.57	16.57	15.71	16.09	16.09	-5.91%	143,027
May 13, 2025	16.92	17.50	15.96	17.10	17.10	4.27%	188,226
May 12, 2025	19.71	19.74	16.37	16.40	16.40	-22.53%	301,700
May 9, 2025	20.13	21.18	20.12	21.17	21.17	5.27%	118,744
May 8, 2025	20.39	20.49	20.00	20.11	20.11	-1.32%	48,900
May 7, 2025	20.36	20.86	20.08	20.38	20.38	-1.36%	61,600
May 6, 2025	20.87	21.00	20.51	20.66	20.66	-0.24%	95,000
May 5, 2025	20.56	20.93	20.26	20.71	20.71	3.50%	151,127
May 2, 2025	20.56	21.17	19.82	20.01	20.01	-3.38%	97,503
May 1, 2025	20.12	20.87	19.79	20.71	20.71	2.02%	80,400
Apr 30, 2025	19.26	20.35	19.14	20.30	20.30	4.59%	202,400
Apr 29, 2025	19.71	20.05	19.21	19.41	19.41	-2.41%	96,300
Apr 28, 2025	19.79	19.94	19.44	19.89	19.89	0.51%	231,800
Apr 25, 2025	19.51	20.38	19.24	19.79	19.79	-0.10%	172,900
Apr 24, 2025	19.14	19.81	18.55	19.81	19.81	4.48%	94,335
Apr 23, 2025	17.59	19.09	17.59	18.96	18.96	3.21%	90,800
Apr 22, 2025	18.32	19.06	18.27	18.37	18.37	-0.11%	112,725
Apr 21, 2025	19.15	19.72	17.57	18.39	18.39	1.10%	82,400
Apr 17, 2025	18.50	18.50	17.95	18.19	18.19	-1.68%	48,000
Apr 16, 2025	19.12	19.15	18.25	18.50	18.50	-	63,500
Apr 15, 2025	18.72	18.72	18.04	18.50	18.50	-2.84%	97,600
Apr 14, 2025	16.55	19.07	16.37	19.04	19.04	16.10%	403,331
Apr 11, 2025	15.67	16.68	15.59	16.40	16.40	5.67%	120,949
Apr 10, 2025	14.89	16.05	14.89	15.52	15.52	1.37%	106,200
Apr 9, 2025	13.91	15.38	13.85	15.31	15.31	12.66%	201,100
Apr 8, 2025	13.47	13.96	13.21	13.59	13.59	6.34%	108,900
Apr 7, 2025	13.19	14.34	12.62	12.78	12.78	-3.11%	167,646
Apr 4, 2025	15.15	15.15	12.59	13.19	13.19	-16.25%	109,200
Apr 3, 2025	14.82	15.84	14.33	15.75	15.75	0.45%	109,816
Apr 2, 2025	15.36	15.70	15.30	15.68	15.68	1.62%	39,132
Apr 1, 2025	15.34	15.59	15.03	15.43	15.43	0.46%	59,629
Mar 31, 2025	15.56	15.72	15.00	15.36	15.36	-1.85%	67,647
Mar 28, 2025	15.79	16.05	15.54	15.65	15.65	-1.26%	89,200
Mar 27, 2025	15.76	16.00	15.73	15.85	15.85	2.13%	53,600
Mar 26, 2025	15.78	15.91	15.39	15.52	15.52	-2.88%	69,812
Mar 25, 2025	15.94	16.41	15.90	15.98	15.98	0.13%	65,019
Mar 24, 2025	16.04	16.35	15.86	15.96	15.96	0.95%	45,600
Mar 21, 2025	16.54	16.69	15.81	15.81	15.81	-3.83%	1,102,311