Skip to main content
logo
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
35.35
+0.60 (1.73%)
Oct 28, 2025, 3:59 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534.7436.2333.5835.9535.953.45%380,647
Oct 27, 202533.1935.1131.9534.7534.756.60%691,800
Oct 24, 202531.9833.6531.9832.6032.60-0.55%225,300
Oct 23, 202533.5533.5532.6232.7832.78-0.85%217,500
Oct 22, 202532.0933.7131.5033.0633.06-0.39%449,200
Oct 21, 202534.8234.9432.7333.1933.19-13.25%544,114
Oct 20, 202537.0138.6135.5438.2638.267.96%504,500
Oct 17, 202536.6237.5634.6335.4435.44-9.96%717,417
Oct 16, 202539.2242.5938.6439.3639.361.94%896,306
Oct 15, 202539.9844.4237.5638.6138.611.02%956,713
Oct 14, 202538.5540.0135.8438.2238.225.87%681,800
Oct 10, 202534.1137.4634.0836.1036.107.47%768,324
Oct 9, 202534.6135.5733.2533.5933.59-1.03%433,880
Oct 8, 202533.5234.4532.9433.9433.943.04%386,800
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