Skip to main content
logo
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
23.46
-0.15 (-0.64%)
Jul 21, 2025, 4:00 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202523.8924.2622.8623.4623.46-0.64%332,141
Jul 18, 202522.2424.2622.0823.6123.618.30%386,910
Jul 17, 202521.0021.8220.8421.8021.803.17%174,200
Jul 16, 202520.6121.1720.1421.1321.133.73%197,500
Jul 15, 202520.0120.4119.3220.3720.371.55%212,316
Jul 14, 202520.5921.5119.7220.0620.06-0.45%319,300
Jul 11, 202520.0720.3919.2120.1520.151.21%211,519
Jul 10, 202518.3820.4318.2719.9119.9111.42%387,419
Jul 9, 202517.6118.2217.3117.8717.872.35%147,600
Jul 8, 202518.2818.2916.7117.4617.46-2.62%315,910
Jul 7, 202517.0118.1716.9417.9317.935.47%272,512
Jul 4, 202516.8617.1216.6917.0017.001.49%63,400
Jul 3, 202516.5116.9016.3616.7516.750.66%194,000
Jul 2, 202516.4716.7015.9216.6416.640.60%305,453
Jun 30, 202516.6316.8316.2516.5416.541.78%207,706
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