Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
25.79
+1.85 (7.73%)
At close: Oct 10, 2025, 4:00 PM EDT
25.98
+0.19 (0.74%)
After-hours: Oct 10, 2025, 7:51 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202524.5326.8024.3025.7925.797.73%6,118,959
Oct 9, 202525.0325.4723.7223.9423.94-1.64%4,406,259
Oct 8, 202524.1824.7223.6124.3424.343.14%4,006,990
Oct 7, 202524.4924.8423.1223.6023.600.08%4,367,163
Oct 6, 202523.2624.1322.6123.5823.587.97%5,156,058
Oct 3, 202521.5622.5121.2621.8421.843.95%2,447,348
Oct 2, 202521.0121.4920.2521.0121.011.64%2,379,266
Oct 1, 202519.9020.8019.8820.6720.672.17%1,940,409
Sep 30, 202520.3120.6920.0120.2320.23-1.80%1,827,574
Sep 29, 202521.8121.8720.0820.6020.60-2.65%3,159,249
Sep 26, 202519.7922.6219.7521.1621.1611.37%9,026,185
Sep 25, 202518.6019.8218.2119.0019.000.74%2,378,157
Sep 24, 202519.2019.7618.8218.8618.86-0.47%2,652,825
Sep 23, 202519.1619.8418.6818.9518.950.48%2,799,468
Sep 22, 202518.7919.4118.1418.8618.863.00%3,685,046
Sep 19, 202517.6318.4117.5218.3118.315.17%7,725,888
Sep 18, 202517.1117.4616.7217.4117.412.47%2,023,593
Sep 17, 202516.8817.6516.8116.9916.990.41%2,404,078
Sep 16, 202518.4418.4616.8816.9216.92-6.05%2,792,567
Sep 15, 202517.3618.1117.2818.0118.013.98%2,152,166
Sep 12, 202517.3717.5416.8917.3217.320.64%1,365,308
Sep 11, 202517.2317.5817.1017.2117.21-0.23%1,313,388
Sep 10, 202517.2917.7417.0417.2517.253.23%2,771,870
Sep 9, 202518.2018.2916.7016.7116.71-7.48%3,978,402
Sep 8, 202518.6818.9617.5918.0618.06-2.01%2,125,428
Sep 5, 202518.5018.7118.0518.4318.431.99%1,448,452
Sep 4, 202518.8119.0717.8218.0718.07-5.89%2,943,274
Sep 3, 202519.0019.7518.8419.2019.202.73%2,197,437
Sep 2, 202519.0019.1318.0018.6918.69-0.95%2,726,528
Aug 29, 202518.4419.0918.4418.8718.872.17%1,667,209
Aug 28, 202518.6218.8918.4218.4718.47-0.75%1,230,479
Aug 27, 202518.2518.7618.0218.6118.610.54%1,174,063
Aug 26, 202518.0918.6418.0818.5118.512.43%1,846,432
Aug 25, 202517.7318.7017.6618.0718.071.92%2,547,469
Aug 22, 202517.8618.7117.5717.7317.73-0.78%2,583,193
Aug 21, 202517.0518.0116.9717.8717.874.87%2,248,088
Aug 20, 202516.4317.0516.4117.0417.044.22%1,385,614
Aug 19, 202517.5817.5816.2816.3516.35-6.94%2,154,862
Aug 18, 202517.6017.6816.7117.5717.571.50%2,259,826
Aug 15, 202517.5318.1017.1517.3117.31-1.25%2,815,315
Aug 14, 202517.0417.6616.9017.5317.532.94%1,573,142
Aug 13, 202517.4317.4916.6617.0317.03-1.96%1,457,113
Aug 12, 202517.5617.7516.8717.3717.37-1,286,929
Aug 11, 202516.6717.6116.3417.3717.372.78%1,476,515
Aug 8, 202517.5317.8016.6416.9016.90-2.31%1,770,098
Aug 7, 202517.8017.9916.8217.3017.300.23%1,872,017
Aug 6, 202516.6317.2816.5617.2617.263.48%1,980,081
Aug 5, 202516.6416.7516.2516.6816.68-0.36%1,112,649
Aug 4, 202515.5516.7415.4816.7416.7410.42%1,871,832
Aug 1, 202515.3515.4514.6915.1615.160.40%1,711,459