Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	160,347
Apr 24, 2026	40.95	41.04	39.56	39.84	39.84	-1.31%	80,960
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%	163,554
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%	202,550
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%	93,529
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%	103,137
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%	120,916
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%	1,964,330
Mar 19, 2026	36.51	37.72	35.47	36.58	36.58	-6.61%	255,458
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%	107,256
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
Mar 11, 2026	44.00	44.13	42.06	43.76	43.76	-2.26%	114,549
Mar 10, 2026	45.18	47.13	44.66	44.77	44.77	0.58%	244,772
Mar 9, 2026	42.21	44.80	40.88	44.51	44.51	1.69%	147,271
Mar 6, 2026	43.26	44.81	42.60	43.77	43.77	-1.22%	127,790
Mar 5, 2026	45.53	45.54	42.77	44.31	44.31	-5.16%	145,462
Mar 4, 2026	48.06	49.11	45.60	46.72	46.72	-0.28%	120,593
Mar 3, 2026	46.48	47.36	45.40	46.85	46.85	-7.94%	206,278
Mar 2, 2026	49.02	51.10	48.07	50.89	50.89	1.21%	200,660
Feb 27, 2026	48.16	50.28	47.79	50.28	50.28	3.01%	201,595
Feb 26, 2026	44.70	48.95	44.34	48.81	48.81	7.82%	377,101
Feb 25, 2026	44.20	46.59	43.29	45.27	45.27	4.57%	149,682
Feb 24, 2026	40.90	43.99	40.12	43.29	43.29	4.14%	199,426
Feb 23, 2026	41.32	42.14	40.58	41.57	41.57	0.70%	118,221
Feb 20, 2026	41.19	42.40	39.53	41.28	41.28	-0.12%	142,479