Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	18.50	18.50	17.95	18.19	18.19	-1.68%	47,989
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
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