Perpetua Resources Corp. (TSX:PPTA)
Canada
· Delayed Price · Currency is CAD 15.71
-0.14 (-0.88%)
Mar 28, 2025, 2:40 PM EST
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.79 | 16.05 | 15.54 | 15.65 | 15.65 | -1.26% | 89,158 |
| 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 |
| Mar 20, 2025 | 16.13 | 16.79 | 16.04 | 16.44 | 16.44 | 2.88% | 135,431 |
| Mar 19, 2025 | 15.44 | 16.23 | 15.02 | 15.98 | 15.98 | 3.43% | 99,800 |
| Mar 18, 2025 | 15.64 | 15.82 | 15.25 | 15.45 | 15.45 | 0.91% | 138,600 |
| Mar 17, 2025 | 14.35 | 15.43 | 14.35 | 15.31 | 15.31 | 8.12% | 169,018 |
| Mar 14, 2025 | 13.88 | 14.16 | 13.68 | 14.16 | 14.16 | 3.74% | 66,300 |
| Mar 13, 2025 | 13.43 | 13.80 | 12.99 | 13.65 | 13.65 | 2.71% | 73,900 |
| Mar 12, 2025 | 13.31 | 13.74 | 13.05 | 13.29 | 13.29 | 0.30% | 51,947 |
| Mar 11, 2025 | 12.03 | 13.34 | 11.96 | 13.25 | 13.25 | 12.10% | 94,252 |
| Mar 10, 2025 | 12.52 | 12.52 | 11.65 | 11.82 | 11.82 | -7.22% | 58,500 |
| Mar 7, 2025 | 12.67 | 12.96 | 12.34 | 12.74 | 12.74 | 1.35% | 64,307 |
| Mar 6, 2025 | 12.94 | 13.29 | 12.53 | 12.57 | 12.57 | -4.63% | 73,756 |
| Mar 5, 2025 | 12.38 | 13.18 | 12.38 | 13.18 | 13.18 | 6.63% | 67,317 |
| Mar 4, 2025 | 12.09 | 12.50 | 12.09 | 12.36 | 12.36 | -0.24% | 45,800 |
| Mar 3, 2025 | 12.51 | 13.05 | 12.22 | 12.39 | 12.39 | -0.40% | 68,700 |
| Feb 28, 2025 | 11.78 | 12.45 | 11.74 | 12.44 | 12.44 | 4.19% | 71,724 |
| Feb 27, 2025 | 12.04 | 12.39 | 11.94 | 11.94 | 11.94 | -2.37% | 68,614 |
| Feb 26, 2025 | 11.72 | 12.51 | 11.65 | 12.23 | 12.23 | 4.71% | 91,400 |
| Feb 25, 2025 | 11.25 | 11.88 | 11.20 | 11.68 | 11.68 | 2.19% | 87,600 |
| Feb 24, 2025 | 11.79 | 12.08 | 11.12 | 11.43 | 11.43 | -3.38% | 131,300 |
| Feb 21, 2025 | 12.69 | 12.73 | 11.65 | 11.83 | 11.83 | -9.49% | 295,700 |
| Feb 20, 2025 | 13.13 | 13.30 | 12.48 | 13.07 | 13.07 | -1.13% | 104,322 |
| Feb 19, 2025 | 13.71 | 14.08 | 13.07 | 13.22 | 13.22 | -4.13% | 151,507 |
| Feb 18, 2025 | 13.66 | 14.03 | 13.33 | 13.79 | 13.79 | 5.03% | 183,300 |
| Feb 14, 2025 | 17.00 | 17.10 | 13.03 | 13.13 | 13.13 | -22.63% | 451,600 |
| Feb 13, 2025 | 17.29 | 17.30 | 16.60 | 16.97 | 16.97 | -1.34% | 71,600 |
| Feb 12, 2025 | 16.96 | 17.45 | 16.80 | 17.20 | 17.20 | 1.42% | 65,019 |
| Feb 11, 2025 | 17.25 | 17.32 | 16.96 | 16.96 | 16.96 | -3.09% | 56,600 |
| Feb 10, 2025 | 17.76 | 18.10 | 17.28 | 17.50 | 17.50 | 1.51% | 54,200 |
| Feb 7, 2025 | 17.50 | 17.82 | 17.14 | 17.24 | 17.24 | -0.92% | 52,749 |
| Feb 6, 2025 | 17.40 | 17.56 | 17.04 | 17.40 | 17.40 | -1.02% | 50,707 |
| Feb 5, 2025 | 17.88 | 18.42 | 17.37 | 17.58 | 17.58 | -1.62% | 74,013 |
| Feb 4, 2025 | 17.14 | 18.14 | 16.68 | 17.87 | 17.87 | 4.26% | 137,046 |
| Feb 3, 2025 | 17.10 | 17.88 | 17.10 | 17.14 | 17.14 | 0.23% | 109,134 |
| Jan 31, 2025 | 17.25 | 17.50 | 16.85 | 17.10 | 17.10 | -0.47% | 68,819 |
| Jan 30, 2025 | 16.56 | 17.61 | 16.56 | 17.18 | 17.18 | 4.31% | 72,800 |
| Jan 29, 2025 | 16.52 | 16.67 | 16.09 | 16.47 | 16.47 | 0.49% | 60,300 |
| Jan 28, 2025 | 16.98 | 16.98 | 16.05 | 16.39 | 16.39 | -0.36% | 86,900 |
| Jan 27, 2025 | 17.70 | 17.73 | 16.37 | 16.45 | 16.45 | -9.27% | 106,632 |
| Jan 24, 2025 | 17.85 | 18.65 | 17.79 | 18.13 | 18.13 | 2.08% | 67,231 |
| Jan 23, 2025 | 17.46 | 17.80 | 17.20 | 17.76 | 17.76 | 0.51% | 41,200 |
| Jan 22, 2025 | 18.28 | 18.28 | 17.33 | 17.67 | 17.67 | 0.51% | 78,507 |
| Jan 21, 2025 | 17.02 | 17.74 | 16.84 | 17.58 | 17.58 | 6.10% | 129,500 |
| Jan 20, 2025 | 16.91 | 17.04 | 16.29 | 16.57 | 16.57 | -4.11% | 45,600 |
| Jan 17, 2025 | 16.90 | 17.43 | 16.36 | 17.28 | 17.28 | 2.73% | 63,632 |