Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	42.36	43.31	41.00	42.64	42.64	-1.23%	156,008
May 11, 2026	40.92	43.88	40.69	43.17	43.17	5.34%	138,727
May 8, 2026	39.72	41.78	39.62	40.98	40.98	5.18%	137,482
May 7, 2026	41.73	42.44	38.83	38.96	38.96	-4.56%	118,036
May 6, 2026	39.10	40.96	39.10	40.82	40.82	9.58%	169,771
May 5, 2026	37.34	37.89	36.79	37.25	37.25	1.58%	69,431
May 4, 2026	36.96	37.26	36.53	36.67	36.67	-1.77%	84,007
May 1, 2026	37.73	37.79	36.74	37.33	37.33	-0.53%	82,123
Apr 30, 2026	37.02	37.85	36.52	37.53	37.53	4.42%	116,648
Apr 29, 2026	36.90	37.89	35.74	35.94	35.94	-4.36%	113,941
Apr 28, 2026	37.91	38.83	36.83	37.58	37.58	-3.07%	132,624
Apr 27, 2026	39.52	39.99	38.30	38.77	38.77	-2.69%	160,269
Apr 24, 2026	40.95	41.04	39.56	39.84	39.84	-1.31%	85,582
Apr 23, 2026	41.51	41.65	38.78	40.37	40.37	-3.28%	170,195
Apr 22, 2026	42.59	43.10	41.45	41.74	41.74	0.65%	133,790
Apr 21, 2026	45.22	45.27	41.43	41.47	41.47	-9.39%	163,504
Apr 20, 2026	46.07	46.17	45.00	45.77	45.77	-1.63%	119,789
Apr 17, 2026	44.22	46.68	44.22	46.53	46.53	7.21%	202,463
Apr 16, 2026	43.80	43.86	42.05	43.40	43.40	-0.07%	94,693
Apr 15, 2026	43.80	44.09	42.78	43.43	43.43	-1.81%	93,480
Apr 14, 2026	42.93	44.51	42.86	44.23	44.23	4.37%	120,101
Apr 13, 2026	40.70	42.77	40.70	42.38	42.38	2.24%	103,056
Apr 10, 2026	41.97	43.03	41.03	41.45	41.45	-0.38%	102,058
Apr 9, 2026	41.42	42.22	40.43	41.61	41.61	0.90%	80,525
Apr 8, 2026	43.57	44.20	40.47	41.24	41.24	1.15%	132,415
Apr 7, 2026	40.00	40.83	38.53	40.77	40.77	0.34%	120,877
Apr 6, 2026	40.28	41.35	39.73	40.63	40.63	-0.66%	78,083
Apr 2, 2026	38.93	42.00	38.93	40.90	40.90	-0.29%	140,459
Apr 1, 2026	40.03	42.18	39.41	41.02	41.02	4.64%	152,662
Mar 31, 2026	36.34	39.37	36.34	39.20	39.20	11.02%	156,114
Mar 30, 2026	37.93	37.93	34.74	35.31	35.31	-3.84%	123,311
Mar 27, 2026	35.03	36.78	34.98	36.72	36.72	4.97%	130,460
Mar 26, 2026	35.00	36.57	34.79	34.98	34.98	-3.37%	211,101
Mar 25, 2026	36.50	37.13	35.10	36.20	36.20	4.50%	202,031
Mar 24, 2026	34.01	34.92	33.07	34.64	34.64	0.79%	195,899
Mar 23, 2026	33.97	35.51	33.75	34.37	34.37	-0.29%	309,909
Mar 20, 2026	36.52	36.54	33.42	34.47	34.47	-5.77%	1,964,397
Mar 19, 2026	36.51	37.72	35.47	36.58	36.58	-6.61%	255,386
Mar 18, 2026	40.77	40.77	38.89	39.17	39.17	-6.72%	222,533
Mar 17, 2026	42.70	43.59	41.72	41.99	41.99	-1.43%	107,246
Mar 16, 2026	41.24	43.58	41.24	42.60	42.60	4.34%	151,036
Mar 13, 2026	42.22	42.92	40.16	40.83	40.83	-4.33%	139,767
Mar 12, 2026	43.43	43.43	40.87	42.68	42.68	-2.47%	164,510