Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.37	34.51	32.60	32.64	32.64	-5.53%	99,121
Aug 31, 2026	34.88	34.88	33.75	34.55	34.55	-1.00%	90,125
Aug 28, 2026	36.30	36.33	34.62	34.90	34.90	-3.86%	103,798
Aug 27, 2026	35.70	36.55	35.68	36.30	36.30	1.42%	68,598
Aug 26, 2026	36.80	38.19	35.69	35.79	35.79	-4.02%	146,667
Aug 25, 2026	35.44	37.40	35.39	37.29	37.29	3.76%	106,555
Aug 24, 2026	36.31	36.84	34.99	35.94	35.94	1.61%	112,990
Aug 21, 2026	35.71	35.99	34.86	35.37	35.37	2.23%	137,045
Aug 20, 2026	35.08	35.62	34.18	34.60	34.60	-3.05%	119,493
Aug 19, 2026	34.92	36.15	34.06	35.69	35.69	7.89%	151,881
Aug 18, 2026	33.11	33.64	32.80	33.08	33.08	-2.10%	76,421
Aug 17, 2026	34.89	34.91	33.55	33.79	33.79	-3.43%	93,446
Aug 14, 2026	35.38	35.79	34.81	34.99	34.99	1.45%	67,285
Aug 13, 2026	34.55	35.18	34.12	34.49	34.49	-1.96%	87,382
Aug 12, 2026	36.42	36.66	35.10	35.18	35.18	-0.54%	157,779
Aug 11, 2026	34.68	35.43	34.57	35.37	35.37	1.96%	146,384
Aug 10, 2026	34.33	35.16	34.00	34.69	34.69	0.61%	106,567
Aug 7, 2026	33.96	34.74	33.65	34.48	34.48	7.75%	196,224
Aug 6, 2026	31.57	32.61	31.43	32.00	32.00	-0.31%	166,520
Aug 5, 2026	30.65	32.18	30.61	32.10	32.10	10.31%	219,808
Aug 4, 2026	27.99	29.65	27.99	29.10	29.10	12.88%	119,509
Jul 31, 2026	26.10	26.21	25.19	25.78	25.78	-2.64%	274,144
Jul 30, 2026	25.02	26.51	24.78	26.48	26.48	9.11%	84,270
Jul 29, 2026	24.31	25.23	23.55	24.27	24.27	-1.26%	108,066
Jul 28, 2026	25.12	25.16	23.96	24.58	24.58	-4.69%	87,868
Jul 27, 2026	25.62	25.97	24.85	25.79	25.79	2.59%	123,833
Jul 24, 2026	25.29	25.49	24.78	25.14	25.14	0.08%	117,526
Jul 23, 2026	25.01	25.45	24.61	25.12	25.12	-3.46%	201,541
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