Skip to main content
logo
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
32.94
+0.08 (0.24%)
Oct 7, 2025, 4:00 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202533.6634.6232.2332.9432.940.24%563,410
Oct 6, 202531.9833.6531.5932.8632.867.91%537,260
Oct 3, 202529.9131.3929.7530.4530.453.71%264,600
Oct 2, 202529.3129.9628.3329.3629.361.80%295,508
Oct 1, 202527.9628.9927.7228.8428.842.41%209,800
Sep 30, 202528.3528.7827.8728.1628.16-1.71%218,600
Sep 29, 202530.0230.4427.9528.6528.65-2.85%412,428
Sep 26, 202527.5631.5227.5629.4929.4911.24%887,639
Sep 25, 202526.1127.5725.3926.5126.511.14%380,100
Sep 24, 202526.5327.4326.2026.2126.21-0.04%321,223
Sep 23, 202526.4127.4125.8926.2226.220.46%367,300
Sep 22, 202525.9426.8125.0226.1026.103.12%590,900
Sep 19, 202524.1525.3624.1525.3125.315.50%4,150,400
Sep 18, 202523.5224.0623.1223.9923.992.39%511,100
Sep 17, 202523.1824.2623.1823.4323.430.69%362,119
Sep 16, 202525.2225.2523.2223.2723.27-6.17%326,747
Sep 15, 202523.9725.0023.9524.8024.803.38%267,100
Sep 12, 202523.8124.2323.4223.9923.990.80%180,805
Sep 11, 202523.8024.3323.7623.8023.80-0.75%232,500
Sep 10, 202523.6924.5523.5723.9823.983.54%234,405
Sep 9, 202525.3025.3023.1223.1623.16-7.21%376,633
Sep 8, 202525.8626.2224.3524.9624.96-2.19%254,217
Sep 5, 202525.4425.8524.9825.5225.522.12%181,000
Sep 4, 202526.0226.1624.6524.9924.99-5.77%237,600
Sep 3, 202526.2027.2326.1026.5226.522.99%198,906
Sep 2, 202526.2726.4224.8525.7525.75-0.66%238,939
Aug 29, 202525.4026.2225.4025.9225.922.09%169,507
Aug 28, 202525.7625.9725.3425.3925.39-1.05%151,909
Aug 27, 202525.4825.8624.9925.6625.660.20%115,200
Aug 26, 202525.1925.7725.0925.6125.612.11%192,200
Aug 25, 202524.5825.8224.4325.0825.082.33%316,248
Aug 22, 202524.8525.8524.4624.5124.51-1.33%245,900
Aug 21, 202523.3225.0323.3224.8424.845.03%256,601
Aug 20, 202522.7423.6522.7423.6523.654.28%118,400
Aug 19, 202524.2524.2522.6022.6822.68-6.59%230,900
Aug 18, 202524.1324.3923.1124.2824.281.46%205,616
Aug 15, 202524.3524.9923.6723.9323.93-1.20%205,300
Aug 14, 202523.5624.4023.3424.2224.223.59%203,325
Aug 13, 202523.8624.0422.9523.3823.38-2.38%145,600
Aug 12, 202524.0724.4923.2623.9523.95-0.04%136,847
Aug 11, 202522.6824.2622.6523.9623.962.97%165,900
Aug 8, 202524.1024.3522.8823.2723.27-2.23%186,018
Aug 7, 202524.1324.6323.1423.8023.800.25%148,400
Aug 6, 202522.5023.7422.5023.7423.743.22%240,643
Aug 5, 202522.5623.0522.4223.0023.009.84%228,900
Aug 1, 202521.3521.3920.2520.9420.94-0.05%279,100
Jul 31, 202520.9421.2720.6920.9520.951.35%218,635
Jul 30, 202521.0621.4120.5120.6720.67-3.00%222,228
Jul 29, 202521.8422.0021.0721.3121.31-2.25%105,000
Jul 28, 202522.2322.4821.6021.8021.80-1.93%188,100