Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.40	33.69	32.97	33.09	-	-1.34%	106,907
Dec 30, 2025	34.81	35.11	33.54	33.54	33.54	-0.83%	123,823
Dec 29, 2025	34.43	34.84	33.39	33.82	33.82	-6.88%	258,041
Dec 24, 2025	37.88	37.88	35.91	36.32	36.32	-4.32%	88,706
Dec 23, 2025	38.02	39.02	37.22	37.96	37.96	-0.32%	370,955
Dec 22, 2025	39.27	40.00	37.90	38.08	38.08	-0.26%	370,624
Dec 19, 2025	36.26	38.60	36.24	38.18	38.18	5.06%	1,891,712
Dec 18, 2025	35.28	36.96	35.28	36.34	36.34	2.40%	284,666
Dec 17, 2025	37.35	37.75	34.98	35.49	35.49	-2.90%	376,152
Dec 16, 2025	37.00	38.31	36.44	36.55	36.55	-1.11%	295,844
Dec 15, 2025	40.42	40.84	36.80	36.96	36.96	-6.85%	499,246
Dec 12, 2025	40.52	41.03	37.28	39.68	39.68	-1.32%	467,109
Dec 11, 2025	35.26	40.97	35.26	40.21	40.21	13.52%	684,984
Dec 10, 2025	36.78	36.78	33.14	35.42	35.42	-3.83%	395,530
Dec 9, 2025	35.19	36.83	34.88	36.83	36.83	5.17%	272,054
Dec 8, 2025	36.00	36.16	34.67	35.02	35.02	-2.34%	199,174
Dec 5, 2025	36.30	36.64	34.80	35.86	35.86	-0.11%	302,602
Dec 4, 2025	34.21	36.26	34.04	35.90	35.90	3.82%	211,229
Dec 3, 2025	34.86	34.96	34.00	34.58	34.58	-0.12%	176,247
Dec 2, 2025	35.26	35.89	34.12	34.62	34.62	-2.18%	262,587
Dec 1, 2025	36.48	36.48	35.12	35.39	35.39	-3.20%	270,516
Nov 28, 2025	35.55	37.23	34.92	36.56	36.56	2.09%	249,463
Nov 27, 2025	35.23	35.87	35.08	35.81	35.81	1.76%	68,351
Nov 26, 2025	34.38	35.22	33.82	35.19	35.19	3.93%	239,163
Nov 25, 2025	33.77	34.18	32.82	33.86	33.86	1.04%	269,221
Nov 24, 2025	31.70	33.55	31.44	33.51	33.51	7.34%	386,742
Nov 21, 2025	30.45	32.35	29.66	31.22	31.22	0.52%	505,740
Nov 20, 2025	34.46	35.41	31.05	31.06	31.06	-7.61%	537,546
Nov 19, 2025	33.36	35.27	33.10	33.62	33.62	3.19%	422,065
Nov 18, 2025	31.24	32.96	30.99	32.58	32.58	2.49%	476,668
Nov 17, 2025	29.90	32.43	29.90	31.79	31.79	4.92%	398,570
Nov 14, 2025	29.03	31.48	28.65	30.30	30.30	-1.81%	320,772
Nov 13, 2025	31.87	32.80	30.63	30.86	30.86	-4.61%	335,439
Nov 12, 2025	32.30	34.34	32.23	32.35	32.35	0.59%	427,941
Nov 11, 2025	32.41	33.10	31.43	32.16	32.16	-0.03%	231,891
Nov 10, 2025	31.95	33.70	31.94	32.17	32.17	2.91%	421,768
Nov 7, 2025	29.04	31.60	29.02	31.26	31.26	6.22%	418,340
Nov 6, 2025	30.65	31.22	29.25	29.43	29.43	-2.65%	268,131
Nov 5, 2025	30.70	30.76	30.01	30.23	30.23	0.77%	223,076
Nov 4, 2025	31.07	31.26	29.74	30.00	30.00	-5.78%	395,363
Nov 3, 2025	33.58	34.06	31.64	31.84	31.84	-5.41%	301,153
Oct 31, 2025	35.38	35.38	33.25	33.66	33.66	-4.51%	433,828
Oct 30, 2025	33.19	35.61	32.22	35.25	35.25	7.44%	422,528
Oct 29, 2025	36.22	36.27	32.30	32.81	32.81	-7.13%	520,099
Oct 28, 2025	34.74	36.23	33.58	35.33	35.33	1.67%	475,940
Oct 27, 2025	33.19	35.11	31.95	34.75	34.75	6.60%	691,795
Oct 24, 2025	31.98	33.65	31.98	32.60	32.60	-0.55%	225,253
Oct 23, 2025	33.55	33.55	32.62	32.78	32.78	-0.85%	217,486
Oct 22, 2025	32.09	33.71	31.50	33.06	33.06	-0.39%	449,158
Oct 21, 2025	34.82	34.94	32.73	33.19	33.19	-13.25%	544,114