Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.90	18.16	16.90	17.84	17.84	4.82%	193,341
Dec 19, 2024	16.86	17.38	16.56	17.02	17.02	0.65%	80,340
Dec 18, 2024	17.76	18.36	16.75	16.91	16.91	-5.37%	129,704
Dec 17, 2024	17.27	18.03	17.09	17.87	17.87	1.36%	111,200
Dec 16, 2024	17.04	17.75	16.87	17.63	17.63	3.64%	104,300
Dec 13, 2024	16.61	17.04	16.08	17.01	17.01	1.19%	81,300
Dec 12, 2024	17.66	17.92	16.75	16.81	16.81	-7.08%	75,548
Dec 11, 2024	17.46	18.33	17.32	18.09	18.09	4.69%	145,921
Dec 10, 2024	17.41	17.49	16.70	17.28	17.28	0.41%	82,601
Dec 9, 2024	18.44	18.65	17.00	17.21	17.21	-0.75%	168,043
Dec 6, 2024	16.31	17.94	16.25	17.34	17.34	7.30%	241,900
Dec 5, 2024	15.49	16.24	14.93	16.16	16.16	6.67%	99,324
Dec 4, 2024	15.21	16.22	14.99	15.15	15.15	1.81%	156,400
Dec 3, 2024	13.89	15.29	13.62	14.88	14.88	17.26%	218,235
Dec 2, 2024	13.20	13.20	12.37	12.69	12.69	-4.66%	60,616
Nov 29, 2024	13.56	13.96	13.31	13.31	13.31	-1.63%	33,200
Nov 28, 2024	13.85	13.85	13.38	13.53	13.53	-1.02%	15,630
Nov 27, 2024	13.38	13.70	13.32	13.67	13.67	3.64%	41,720
Nov 26, 2024	13.17	13.36	13.11	13.19	13.19	0.84%	25,124
Nov 25, 2024	13.49	13.49	13.07	13.08	13.08	-5.15%	52,200
Nov 22, 2024	13.84	13.95	13.69	13.79	13.79	0.22%	32,529
Nov 21, 2024	13.59	13.82	13.34	13.76	13.76	1.93%	46,400
Nov 20, 2024	13.91	13.91	13.28	13.50	13.50	-1.89%	55,716
Nov 19, 2024	13.55	13.84	13.36	13.76	13.76	2.84%	89,140
Nov 18, 2024	14.15	14.24	13.24	13.38	13.38	-10.62%	163,100
Nov 15, 2024	12.86	15.17	12.86	14.97	14.97	16.50%	163,326
Nov 14, 2024	12.37	12.96	12.17	12.85	12.85	3.21%	47,264
Nov 13, 2024	12.52	13.40	12.34	12.45	12.45	-0.72%	96,515
Nov 12, 2024	12.06	12.62	12.05	12.54	12.54	1.70%	64,735
Nov 11, 2024	12.70	12.83	12.12	12.33	12.33	-6.38%	48,148
Nov 8, 2024	14.42	14.42	13.11	13.17	13.17	-9.11%	70,474
Nov 7, 2024	14.09	14.61	13.70	14.49	14.49	3.95%	67,429
Nov 6, 2024	13.18	14.06	12.31	13.94	13.94	4.42%	95,070
Nov 5, 2024	13.56	13.94	13.31	13.35	13.35	-1.48%	28,423
Nov 4, 2024	13.78	13.89	13.46	13.55	13.55	-1.88%	43,000
Nov 1, 2024	14.24	14.43	13.59	13.81	13.81	-3.49%	50,941
Oct 31, 2024	14.15	14.34	13.61	14.31	14.31	0.63%	63,106
Oct 30, 2024	14.45	14.45	14.02	14.22	14.22	-1.52%	32,340
Oct 29, 2024	13.79	14.45	13.72	14.44	14.44	6.65%	81,900
Oct 28, 2024	13.36	13.65	13.33	13.54	13.54	1.04%	34,900
Oct 25, 2024	13.59	13.64	13.23	13.40	13.40	-2.55%	54,845
Oct 24, 2024	14.19	14.19	13.41	13.75	13.75	-2.55%	53,818
Oct 23, 2024	14.33	14.85	13.87	14.11	14.11	-4.47%	50,711
Oct 22, 2024	14.60	14.80	14.31	14.77	14.77	2.43%	60,438
Oct 21, 2024	14.00	14.74	14.00	14.42	14.42	3.30%	66,175
Oct 18, 2024	13.66	14.41	13.66	13.96	13.96	3.41%	98,700
Oct 17, 2024	13.57	13.73	13.15	13.50	13.50	-0.22%	31,229
Oct 16, 2024	13.14	13.80	13.14	13.53	13.53	1.35%	47,100
Oct 15, 2024	12.91	13.40	12.73	13.35	13.35	2.46%	39,400
Oct 11, 2024	13.37	13.42	12.78	13.03	13.03	1.32%	51,123
Oct 10, 2024	12.28	13.04	12.20	12.86	12.86	4.72%	49,545
Oct 9, 2024	12.01	12.30	11.77	12.28	12.28	1.32%	32,827
Oct 8, 2024	12.25	12.28	11.87	12.12	12.12	-2.57%	45,001
Oct 7, 2024	12.61	12.69	12.28	12.44	12.44	0.40%	50,600
Oct 4, 2024	12.14	12.98	12.14	12.39	12.39	-0.08%	55,000
Oct 3, 2024	12.24	12.42	11.95	12.40	12.40	0.32%	51,300
Oct 2, 2024	12.51	12.73	12.29	12.36	12.36	-1.36%	41,320
Oct 1, 2024	12.77	13.50	12.35	12.53	12.53	-1.34%	82,239
Sep 30, 2024	12.59	12.85	12.44	12.70	12.70	-1.32%	52,231
Sep 27, 2024	13.57	13.61	12.77	12.87	12.87	-5.44%	41,538
Sep 26, 2024	12.30	13.73	12.29	13.61	13.61	11.19%	128,900
Sep 25, 2024	11.75	12.54	11.66	12.24	12.24	4.08%	188,600
Sep 24, 2024	11.66	11.92	11.59	11.76	11.76	0.68%	37,738
Sep 23, 2024	11.75	11.80	11.37	11.68	11.68	-1.85%	49,328
Sep 20, 2024	11.86	11.97	11.69	11.90	11.90	2.23%	179,443
Sep 19, 2024	11.92	11.92	11.53	11.64	11.64	-0.26%	44,100
Sep 18, 2024	12.02	12.32	11.65	11.67	11.67	-3.55%	85,241
Sep 17, 2024	12.26	12.65	12.01	12.10	12.10	-0.66%	88,023
Sep 16, 2024	12.59	12.90	12.00	12.18	12.18	-0.25%	77,702
Sep 13, 2024	12.00	12.30	11.87	12.21	12.21	3.39%	52,800
Sep 12, 2024	11.88	12.29	11.77	11.81	11.81	2.07%	57,200
Sep 11, 2024	11.29	11.73	11.15	11.57	11.57	2.39%	31,245
Sep 10, 2024	11.71	11.71	11.21	11.30	11.30	-3.17%	43,346
Sep 9, 2024	11.60	11.97	11.56	11.67	11.67	1.21%	86,805
Sep 6, 2024	12.49	12.62	11.40	11.53	11.53	-5.10%	99,500
Sep 5, 2024	11.93	13.10	11.83	12.15	12.15	11.47%	133,331
Sep 4, 2024	10.55	11.02	10.35	10.90	10.90	3.02%	40,614
Sep 3, 2024	11.52	11.62	10.58	10.58	10.58	-11.69%	91,818
Aug 30, 2024	12.08	12.08	11.71	11.98	11.98	1.18%	48,600
Aug 29, 2024	11.28	11.87	11.16	11.84	11.84	4.50%	68,335
Aug 28, 2024	11.69	11.69	11.17	11.33	11.33	-3.08%	28,540
Aug 27, 2024	12.01	12.05	11.62	11.69	11.69	-3.15%	29,818
Aug 26, 2024	12.00	12.25	11.86	12.07	12.07	1.60%	52,046
Aug 23, 2024	11.80	12.15	11.80	11.88	11.88	1.37%	35,600
Aug 22, 2024	11.88	11.88	11.48	11.72	11.72	-1.84%	49,200
Aug 21, 2024	12.23	12.37	11.54	11.94	11.94	-3.40%	53,200
Aug 20, 2024	12.49	12.63	12.20	12.36	12.36	0.49%	60,514
Aug 19, 2024	11.48	12.33	11.35	12.30	12.30	7.80%	117,400
Aug 16, 2024	11.55	11.76	11.07	11.41	11.41	1.51%	109,700
Aug 15, 2024	9.29	11.36	9.29	11.24	11.24	23.25%	190,000
Aug 14, 2024	8.97	9.13	8.67	9.12	9.12	1.33%	22,132
Aug 13, 2024	8.74	9.19	8.70	9.00	9.00	3.45%	15,700
Aug 12, 2024	8.06	8.73	8.06	8.70	8.70	9.71%	8,331
Aug 9, 2024	8.03	8.11	7.86	7.93	7.93	-0.63%	8,616
Aug 8, 2024	7.72	8.12	7.66	7.98	7.98	4.59%	11,900
Aug 7, 2024	7.83	7.96	7.61	7.63	7.63	-3.30%	17,108
Aug 6, 2024	8.11	8.18	7.60	7.89	7.89	-2.83%	20,144
Aug 2, 2024	8.33	8.76	8.11	8.12	8.12	-9.88%	28,100
Aug 1, 2024	9.31	9.31	8.61	9.01	9.01	-3.64%	19,000
Jul 31, 2024	9.05	9.49	9.05	9.35	9.35	3.89%	17,643