Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	24.22	24.22	22.55	23.22	23.22	-8.11%	149,432
Oct 29, 2026	25.29	26.04	24.83	25.27	25.27	-2.55%	68,806
Oct 28, 2026	25.42	25.98	24.93	25.93	25.93	0.43%	112,424
Oct 27, 2026	23.40	25.84	23.40	25.82	25.82	10.77%	128,477
Oct 26, 2026	23.12	23.73	22.50	23.31	23.31	1.17%	81,981
Oct 23, 2026	23.85	24.02	22.99	23.04	23.04	-4.68%	403,104
Oct 22, 2026	25.47	25.50	23.98	24.17	24.17	-8.24%	318,118
Oct 21, 2026	26.69	26.69	25.83	26.34	26.34	0.19%	56,727
Oct 20, 2026	26.08	27.00	25.60	26.29	26.29	-0.87%	52,970
Oct 19, 2026	27.10	27.19	26.47	26.52	26.52	-2.21%	77,851
Oct 16, 2026	26.25	27.17	25.84	27.12	27.12	3.16%	157,620
Oct 15, 2026	25.14	26.36	24.17	26.29	26.29	6.39%	118,771
Oct 14, 2026	26.52	27.11	24.17	24.71	24.71	-10.24%	148,878
Oct 13, 2026	28.69	28.87	27.43	27.53	27.53	-6.58%	62,901
Oct 9, 2026	29.08	29.83	28.89	29.47	29.47	3.08%	65,481
Oct 8, 2026	28.28	28.72	27.61	28.59	28.59	0.42%	152,725
Oct 7, 2026	28.16	28.74	27.68	28.47	28.47	-2.93%	62,916
Oct 6, 2026	29.13	29.56	28.66	29.33	29.33	1.10%	50,900
Oct 5, 2026	29.19	29.49	28.14	29.01	29.01	-0.14%	81,394
Oct 2, 2026	30.20	30.33	28.67	29.05	29.05	-2.32%	115,122
Oct 1, 2026	30.75	30.75	29.68	29.74	29.74	-3.10%	93,171
Sep 30, 2026	30.60	31.72	30.60	30.69	30.69	0.39%	97,415
Sep 29, 2026	31.06	31.15	30.32	30.57	30.57	-1.10%	74,677
Sep 28, 2026	31.56	32.05	30.90	30.91	30.91	-6.90%	104,059
Sep 25, 2026	33.02	33.52	32.71	33.20	33.20	0.36%	86,470
Sep 24, 2026	32.43	33.15	32.13	33.08	33.08	0.58%	71,662
Sep 23, 2026	33.94	33.94	32.47	32.89	32.89	-5.62%	99,155
Sep 22, 2026	33.27	34.92	33.02	34.85	34.85	4.78%	73,068
Sep 21, 2026	33.16	33.42	32.32	33.26	33.26	2.40%	63,513
Sep 18, 2026	33.31	33.31	32.48	32.48	32.48	-0.76%	496,651
Sep 17, 2026	32.96	33.34	32.40	32.73	32.73	4.17%	67,700
Sep 16, 2026	32.26	32.41	30.74	31.42	31.42	-0.35%	146,127
Sep 15, 2026	31.35	31.63	30.79	31.53	31.53	0.57%	69,332
Sep 14, 2026	31.53	31.68	30.97	31.35	31.35	-4.39%	81,308
Sep 11, 2026	33.60	33.90	32.68	32.79	32.79	0.06%	63,952
Sep 10, 2026	33.02	33.58	32.48	32.77	32.77	-4.32%	87,232
Sep 9, 2026	34.68	35.30	34.07	34.25	34.25	0.38%	69,194
Sep 8, 2026	34.52	35.00	34.08	34.12	34.12	-1.53%	62,496
Sep 4, 2026	33.71	35.03	33.62	34.65	34.65	0.29%	97,019
Sep 3, 2026	35.32	35.41	33.97	34.55	34.55	2.01%	91,665
Sep 2, 2026	33.54	34.49	33.52	33.87	33.87	3.77%	93,115
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