Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
9.77
-0.13 (-1.26%)
At close: Nov 4, 2024, 4:00 PM
9.75
-0.02 (-0.20%)
After-hours: Nov 4, 2024, 5:11 PM EST
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.89 | 10.02 | 9.69 | 9.77 | 9.77 | -1.26% | 207,565 |
| Nov 1, 2024 | 10.31 | 10.40 | 9.74 | 9.90 | 9.90 | -3.23% | 269,517 |
| Oct 31, 2024 | 10.17 | 10.30 | 9.79 | 10.23 | 10.23 | 0.15% | 329,242 |
| Oct 30, 2024 | 10.38 | 10.38 | 10.08 | 10.21 | 10.21 | -1.64% | 202,002 |
| Oct 29, 2024 | 9.86 | 10.39 | 9.86 | 10.38 | 10.38 | 6.13% | 282,851 |
| Oct 28, 2024 | 9.58 | 9.85 | 9.58 | 9.78 | 9.78 | 1.72% | 165,979 |
| Oct 25, 2024 | 9.89 | 9.89 | 9.51 | 9.62 | 9.62 | -2.88% | 250,170 |
| Oct 24, 2024 | 10.25 | 10.29 | 9.67 | 9.90 | 9.90 | -2.56% | 331,265 |
| Oct 23, 2024 | 10.69 | 10.72 | 10.02 | 10.16 | 10.16 | -4.96% | 303,469 |
| Oct 22, 2024 | 10.50 | 10.71 | 10.33 | 10.69 | 10.69 | 2.99% | 307,618 |
| Oct 21, 2024 | 10.19 | 10.68 | 10.15 | 10.38 | 10.38 | 2.47% | 351,030 |
| Oct 18, 2024 | 9.90 | 10.45 | 9.90 | 10.13 | 10.13 | 3.05% | 442,928 |
| Oct 17, 2024 | 9.90 | 9.97 | 9.50 | 9.83 | 9.83 | 0.10% | 160,066 |
| Oct 16, 2024 | 9.56 | 10.05 | 9.56 | 9.82 | 9.82 | 1.34% | 311,314 |
| Oct 15, 2024 | 9.31 | 9.74 | 9.19 | 9.69 | 9.69 | 4.19% | 314,712 |
| Oct 14, 2024 | 9.49 | 9.51 | 9.15 | 9.30 | 9.30 | -2.00% | 152,681 |
| Oct 11, 2024 | 9.36 | 9.72 | 9.27 | 9.49 | 9.49 | 1.44% | 271,504 |
| Oct 10, 2024 | 8.95 | 9.40 | 8.81 | 9.36 | 9.36 | 4.41% | 363,905 |
| Oct 9, 2024 | 8.81 | 8.97 | 8.59 | 8.96 | 8.96 | 0.79% | 201,995 |
| Oct 8, 2024 | 8.99 | 9.14 | 8.67 | 8.89 | 8.89 | -2.09% | 271,386 |
| Oct 7, 2024 | 9.28 | 9.36 | 9.00 | 9.08 | 9.08 | -0.38% | 262,822 |
| Oct 4, 2024 | 9.20 | 9.61 | 9.01 | 9.12 | 9.12 | -0.27% | 247,618 |
| Oct 3, 2024 | 9.01 | 9.21 | 8.83 | 9.14 | 9.14 | -0.22% | 328,899 |
| Oct 2, 2024 | 9.18 | 9.47 | 9.07 | 9.16 | 9.16 | -1.08% | 254,525 |
| Oct 1, 2024 | 9.61 | 10.03 | 9.15 | 9.26 | 9.26 | -0.96% | 446,124 |
| Sep 30, 2024 | 9.39 | 9.54 | 9.20 | 9.35 | 9.35 | -1.89% | 335,224 |
| Sep 27, 2024 | 10.09 | 10.15 | 9.45 | 9.53 | 9.53 | -6.02% | 675,235 |
| Sep 26, 2024 | 9.20 | 10.19 | 9.10 | 10.14 | 10.14 | 11.98% | 1,756,682 |
| Sep 25, 2024 | 8.80 | 9.31 | 8.73 | 9.06 | 9.06 | 3.25% | 2,239,232 |
| Sep 24, 2024 | 8.56 | 8.88 | 8.52 | 8.77 | 8.77 | 1.27% | 408,303 |
| Sep 23, 2024 | 8.74 | 8.75 | 8.40 | 8.66 | 8.66 | -1.14% | 320,463 |
| Sep 20, 2024 | 8.65 | 8.83 | 8.57 | 8.76 | 8.76 | 1.86% | 467,549 |
| Sep 19, 2024 | 8.84 | 8.84 | 8.44 | 8.60 | 8.60 | 0.35% | 268,074 |
| Sep 18, 2024 | 8.88 | 9.08 | 8.52 | 8.57 | 8.57 | -3.55% | 379,355 |
| Sep 17, 2024 | 9.00 | 9.31 | 8.82 | 8.89 | 8.89 | -0.84% | 486,015 |
| Sep 16, 2024 | 9.21 | 9.48 | 8.84 | 8.96 | 8.96 | -0.44% | 572,988 |
| Sep 13, 2024 | 8.82 | 9.05 | 8.79 | 9.00 | 9.00 | 3.33% | 797,142 |
| Sep 12, 2024 | 8.70 | 9.09 | 8.65 | 8.71 | 8.71 | 1.99% | 401,373 |
| Sep 11, 2024 | 8.31 | 8.64 | 8.18 | 8.54 | 8.54 | 2.77% | 156,544 |
| Sep 10, 2024 | 8.65 | 8.68 | 8.23 | 8.31 | 8.31 | -3.60% | 281,374 |
| Sep 9, 2024 | 8.58 | 8.84 | 8.52 | 8.62 | 8.62 | 1.06% | 298,239 |
| Sep 6, 2024 | 9.30 | 9.50 | 8.40 | 8.53 | 8.53 | -5.43% | 606,201 |
| Sep 5, 2024 | 8.90 | 9.70 | 8.70 | 9.02 | 9.02 | 11.50% | 1,472,237 |
| Sep 4, 2024 | 7.78 | 8.17 | 7.61 | 8.09 | 8.09 | 2.93% | 190,983 |
| Sep 3, 2024 | 8.77 | 8.77 | 7.81 | 7.86 | 7.86 | -11.69% | 359,331 |
| Aug 30, 2024 | 8.77 | 9.03 | 8.60 | 8.90 | 8.90 | 1.48% | 142,334 |
| Aug 29, 2024 | 8.39 | 8.81 | 8.28 | 8.77 | 8.77 | 4.65% | 234,183 |
| Aug 28, 2024 | 8.69 | 8.71 | 8.28 | 8.38 | 8.38 | -4.12% | 253,898 |
| Aug 27, 2024 | 9.00 | 9.02 | 8.58 | 8.74 | 8.74 | -2.46% | 184,856 |
| Aug 26, 2024 | 8.93 | 9.10 | 8.79 | 8.96 | 8.96 | 1.93% | 291,031 |
| Aug 23, 2024 | 8.85 | 9.01 | 8.70 | 8.79 | 8.79 | 1.74% | 212,720 |
| Aug 22, 2024 | 8.77 | 8.80 | 8.42 | 8.64 | 8.64 | -1.59% | 279,434 |
| Aug 21, 2024 | 9.10 | 9.19 | 8.48 | 8.78 | 8.78 | -3.20% | 399,929 |
| Aug 20, 2024 | 9.22 | 9.28 | 8.92 | 9.07 | 9.07 | 0.67% | 474,332 |
| Aug 19, 2024 | 8.40 | 9.04 | 8.32 | 9.01 | 9.01 | 8.23% | 747,702 |
| Aug 16, 2024 | 8.45 | 8.59 | 8.01 | 8.33 | 8.33 | 1.65% | 536,807 |
| Aug 15, 2024 | 6.77 | 8.34 | 6.70 | 8.19 | 8.19 | 23.72% | 1,374,333 |
| Aug 14, 2024 | 6.58 | 6.69 | 6.00 | 6.62 | 6.62 | 0.61% | 2,006,846 |
| Aug 13, 2024 | 6.34 | 6.75 | 6.30 | 6.58 | 6.58 | 4.28% | 154,358 |
| Aug 12, 2024 | 5.87 | 6.36 | 5.87 | 6.31 | 6.31 | 8.79% | 161,472 |
| Aug 9, 2024 | 5.80 | 5.92 | 5.71 | 5.80 | 5.80 | -0.43% | 114,822 |
| Aug 8, 2024 | 5.62 | 5.97 | 5.57 | 5.83 | 5.83 | 4.58% | 76,617 |
| Aug 7, 2024 | 5.84 | 5.88 | 5.53 | 5.57 | 5.57 | -2.79% | 148,354 |
| Aug 6, 2024 | 5.60 | 5.95 | 5.48 | 5.73 | 5.73 | 2.69% | 149,802 |
| Aug 5, 2024 | 5.46 | 5.71 | 5.25 | 5.58 | 5.58 | -4.78% | 364,158 |
| Aug 2, 2024 | 6.07 | 6.30 | 5.83 | 5.86 | 5.86 | -6.98% | 143,291 |
| Aug 1, 2024 | 6.70 | 6.74 | 6.20 | 6.30 | 6.30 | -7.22% | 162,737 |
| Jul 31, 2024 | 6.55 | 6.90 | 6.55 | 6.79 | 6.79 | 4.30% | 133,747 |
| Jul 30, 2024 | 6.56 | 6.56 | 6.23 | 6.51 | 6.51 | 0.93% | 117,452 |
| Jul 29, 2024 | 6.71 | 6.76 | 6.30 | 6.45 | 6.45 | -3.87% | 190,050 |
| Jul 26, 2024 | 6.51 | 6.72 | 6.48 | 6.71 | 6.71 | 5.67% | 88,245 |
| Jul 25, 2024 | 6.56 | 6.61 | 6.35 | 6.35 | 6.35 | -3.93% | 135,321 |
| Jul 24, 2024 | 6.74 | 6.99 | 6.58 | 6.61 | 6.61 | -1.93% | 123,802 |
| Jul 23, 2024 | 6.60 | 6.74 | 6.45 | 6.74 | 6.74 | 2.90% | 109,040 |
| Jul 22, 2024 | 6.38 | 6.59 | 6.20 | 6.55 | 6.55 | 2.18% | 94,745 |
| Jul 19, 2024 | 6.67 | 6.95 | 6.41 | 6.41 | 6.41 | -4.61% | 152,909 |
| Jul 18, 2024 | 6.54 | 6.92 | 6.50 | 6.72 | 6.72 | 1.82% | 165,503 |
| Jul 17, 2024 | 6.89 | 6.97 | 6.51 | 6.60 | 6.60 | -4.28% | 232,494 |
| Jul 16, 2024 | 6.61 | 6.92 | 6.54 | 6.90 | 6.90 | 6.08% | 297,050 |
| Jul 15, 2024 | 5.87 | 6.50 | 5.80 | 6.50 | 6.50 | 11.88% | 269,074 |
| Jul 12, 2024 | 5.78 | 6.06 | 5.75 | 5.81 | 5.81 | - | 260,610 |
| Jul 11, 2024 | 5.47 | 5.84 | 5.35 | 5.81 | 5.81 | 8.19% | 201,153 |
| Jul 10, 2024 | 5.28 | 5.37 | 5.19 | 5.37 | 5.37 | 2.68% | 101,202 |
| Jul 9, 2024 | 5.36 | 5.49 | 5.22 | 5.23 | 5.23 | -2.06% | 53,121 |
| Jul 8, 2024 | 5.36 | 5.44 | 5.30 | 5.34 | 5.34 | -0.65% | 123,279 |
| Jul 5, 2024 | 5.37 | 5.56 | 5.23 | 5.38 | 5.38 | 1.99% | 124,713 |
| Jul 3, 2024 | 5.28 | 5.48 | 5.25 | 5.27 | 5.27 | 1.35% | 67,240 |
| Jul 2, 2024 | 5.12 | 5.41 | 5.12 | 5.20 | 5.20 | 1.76% | 135,389 |
| Jul 1, 2024 | 5.16 | 5.28 | 5.09 | 5.11 | 5.11 | -1.73% | 140,030 |
| Jun 28, 2024 | 5.14 | 5.28 | 5.01 | 5.20 | 5.20 | 2.97% | 674,600 |
| Jun 27, 2024 | 5.25 | 5.36 | 5.02 | 5.05 | 5.05 | -4.81% | 225,424 |
| Jun 26, 2024 | 5.50 | 5.50 | 5.02 | 5.31 | 5.31 | -4.76% | 314,091 |
| Jun 25, 2024 | 6.46 | 6.46 | 5.57 | 5.57 | 5.57 | -12.97% | 341,515 |
| Jun 24, 2024 | 6.55 | 6.75 | 6.38 | 6.40 | 6.40 | -2.59% | 148,946 |
| Jun 21, 2024 | 6.81 | 6.81 | 6.50 | 6.57 | 6.57 | -3.81% | 236,493 |
| Jun 20, 2024 | 6.85 | 6.92 | 6.72 | 6.83 | 6.83 | -0.29% | 209,945 |
| Jun 18, 2024 | 6.76 | 6.96 | 6.75 | 6.85 | 6.85 | 1.48% | 145,401 |
| Jun 17, 2024 | 6.67 | 6.83 | 6.63 | 6.75 | 6.75 | 1.66% | 113,268 |
| Jun 14, 2024 | 6.66 | 6.68 | 6.60 | 6.64 | 6.64 | -0.60% | 85,396 |
| Jun 13, 2024 | 6.77 | 6.77 | 6.62 | 6.68 | 6.68 | -1.33% | 129,049 |