Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	25.01	25.45	24.61	24.66	-	-5.23%	40,912
Jul 22, 2026	26.74	27.56	25.86	26.02	26.02	-0.95%	184,738
Jul 21, 2026	24.58	26.30	24.58	26.27	26.27	9.92%	100,371
Jul 20, 2026	23.68	24.00	23.23	23.90	23.90	0.84%	104,334
Jul 17, 2026	23.58	24.11	23.00	23.70	23.70	-1.74%	110,601
Jul 16, 2026	25.41	25.44	23.91	24.12	24.12	-7.59%	134,502
Jul 15, 2026	26.75	26.92	25.48	26.10	26.10	-2.17%	112,295
Jul 14, 2026	27.73	27.76	26.54	26.68	26.68	1.02%	63,107
Jul 13, 2026	27.04	27.06	26.01	26.41	26.41	-3.93%	110,275
Jul 10, 2026	27.95	28.10	27.14	27.49	27.49	-2.07%	72,962
Jul 9, 2026	27.62	28.44	27.51	28.07	28.07	3.81%	89,432
Jul 8, 2026	27.55	27.82	26.24	27.04	27.04	-4.76%	121,403
Jul 7, 2026	29.75	29.76	28.00	28.39	28.39	-5.46%	90,169
Jul 6, 2026	30.89	30.89	29.72	30.03	30.03	-3.90%	98,407
Jul 3, 2026	30.56	31.42	30.56	31.25	31.25	3.14%	41,282
Jul 2, 2026	30.56	31.63	29.55	30.30	30.30	2.92%	85,451
Jun 30, 2026	29.20	29.56	28.34	29.44	29.44	0.51%	137,133
Jun 29, 2026	29.94	29.94	28.80	29.29	29.29	-3.21%	167,856
Jun 26, 2026	30.11	31.30	30.05	30.26	30.26	0.50%	145,543
Jun 25, 2026	30.84	30.84	28.99	30.11	30.11	0.30%	122,810
Jun 24, 2026	30.57	31.14	29.30	30.02	30.02	-5.42%	133,799
Jun 23, 2026	31.82	33.00	31.59	31.74	31.74	-5.79%	91,107
Jun 22, 2026	33.57	34.28	33.11	33.69	33.69	-0.50%	77,850
Jun 19, 2026	33.87	33.97	33.22	33.86	33.86	-1.63%	127,964
Jun 18, 2026	35.72	36.14	33.95	34.42	34.42	-2.19%	111,373
Jun 17, 2026	36.05	37.81	35.10	35.19	35.19	-2.44%	174,707
Jun 16, 2026	36.46	37.75	36.00	36.07	36.07	-0.99%	133,283
Jun 15, 2026	36.71	37.60	36.10	36.43	36.43	8.00%	86,901
Jun 12, 2026	33.08	34.06	32.26	33.73	33.73	3.24%	97,357
Jun 11, 2026	29.79	32.74	29.60	32.67	32.67	9.74%	131,080
Jun 10, 2026	30.50	31.22	29.41	29.77	29.77	-5.76%	182,831
Jun 9, 2026	32.10	32.98	30.71	31.59	31.59	-1.03%	154,681
Jun 8, 2026	32.19	32.32	31.23	31.92	31.92	1.17%	119,712
Jun 5, 2026	33.87	33.87	31.02	31.55	31.55	-9.42%	206,740
Jun 4, 2026	34.82	35.52	34.18	34.83	34.83	1.34%	119,105
Jun 3, 2026	35.55	35.55	34.22	34.37	34.37	-5.11%	155,693
Jun 2, 2026	36.13	36.78	35.25	36.22	36.22	1.60%	97,686
Jun 1, 2026	35.80	36.62	34.79	35.65	35.65	-4.32%	177,916
May 29, 2026	36.74	38.26	36.49	37.26	37.26	1.31%	117,437
May 28, 2026	35.58	37.47	34.69	36.78	36.78	1.66%	136,778
May 27, 2026	35.78	36.43	35.26	36.18	36.18	-1.44%	76,612
May 26, 2026	35.79	37.10	35.60	36.71	36.71	0.91%	98,265
May 25, 2026	35.14	36.50	35.14	36.38	36.38	3.88%	37,067
May 22, 2026	39.66	39.73	34.82	35.02	35.02	-4.89%	163,930
May 21, 2026	36.87	37.80	36.10	36.82	36.82	-2.62%	105,570
May 20, 2026	34.80	37.85	34.40	37.81	37.81	11.53%	164,299
May 19, 2026	36.58	36.58	33.76	33.90	33.90	-12.49%	290,085
May 15, 2026	40.37	40.37	38.33	38.74	38.74	-9.23%	155,961
May 14, 2026	43.50	43.92	41.33	42.68	42.68	-1.89%	72,082
May 13, 2026	42.36	44.35	41.64	43.50	43.50	2.02%	82,117