Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
8.35
-0.88 (-9.53%)
At close: Feb 21, 2025, 4:00 PM
8.40
+0.05 (0.60%)
After-hours: Feb 21, 2025, 6:56 PM EST
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 9.27 | 9.40 | 8.80 | 9.23 | 9.23 | -0.75% | 848,962 |
| Feb 19, 2025 | 9.64 | 9.89 | 9.18 | 9.30 | 9.30 | -4.32% | 939,184 |
| Feb 18, 2025 | 9.60 | 9.90 | 9.36 | 9.72 | 9.72 | 4.63% | 1,929,034 |
| Feb 14, 2025 | 12.00 | 12.10 | 9.19 | 9.29 | 9.29 | -22.39% | 3,521,199 |
| Feb 13, 2025 | 12.05 | 12.19 | 11.65 | 11.97 | 11.97 | -0.33% | 570,084 |
| Feb 12, 2025 | 11.76 | 12.24 | 11.71 | 12.01 | 12.01 | 1.01% | 402,717 |
| Feb 11, 2025 | 12.01 | 12.10 | 11.86 | 11.89 | 11.89 | -2.70% | 369,120 |
| Feb 10, 2025 | 12.36 | 12.64 | 12.07 | 12.22 | 12.22 | 1.33% | 500,408 |
| Feb 7, 2025 | 12.19 | 12.48 | 11.98 | 12.06 | 12.06 | -0.74% | 528,564 |
| Feb 6, 2025 | 12.08 | 12.25 | 11.89 | 12.15 | 12.15 | -0.74% | 430,271 |
| Feb 5, 2025 | 12.55 | 12.91 | 12.10 | 12.24 | 12.24 | -1.84% | 727,963 |
| Feb 4, 2025 | 11.91 | 12.66 | 11.61 | 12.47 | 12.47 | 5.86% | 1,144,110 |
| Feb 3, 2025 | 11.78 | 12.20 | 11.56 | 11.78 | 11.78 | -0.17% | 717,819 |
| Jan 31, 2025 | 11.92 | 12.14 | 11.57 | 11.80 | 11.80 | -0.34% | 576,571 |
| Jan 30, 2025 | 11.52 | 12.23 | 11.52 | 11.84 | 11.84 | 3.68% | 609,106 |
| Jan 29, 2025 | 11.39 | 11.56 | 11.16 | 11.42 | 11.42 | 0.35% | 291,931 |
| Jan 28, 2025 | 11.57 | 11.78 | 11.14 | 11.38 | 11.38 | -0.52% | 544,486 |
| Jan 27, 2025 | 12.35 | 12.35 | 11.38 | 11.44 | 11.44 | -9.42% | 1,040,936 |
| Jan 24, 2025 | 12.45 | 13.04 | 12.37 | 12.63 | 12.63 | 2.27% | 800,743 |
| Jan 23, 2025 | 12.12 | 12.40 | 11.93 | 12.35 | 12.35 | 0.82% | 585,387 |
| Jan 22, 2025 | 12.44 | 12.68 | 12.04 | 12.25 | 12.25 | 0.16% | 533,704 |
| Jan 21, 2025 | 11.83 | 12.35 | 11.70 | 12.23 | 12.23 | 2.69% | 645,444 |
| Jan 17, 2025 | 11.72 | 12.09 | 11.32 | 11.91 | 11.91 | 1.71% | 772,162 |
| Jan 16, 2025 | 11.56 | 11.87 | 11.38 | 11.71 | 11.71 | 2.72% | 756,819 |
| Jan 15, 2025 | 11.60 | 11.76 | 11.13 | 11.40 | 11.40 | -0.44% | 543,092 |
| Jan 14, 2025 | 11.01 | 11.59 | 10.93 | 11.45 | 11.45 | 4.09% | 633,531 |
| Jan 13, 2025 | 11.83 | 11.99 | 10.88 | 11.00 | 11.00 | -9.09% | 1,078,652 |
| Jan 10, 2025 | 12.51 | 12.60 | 11.58 | 12.10 | 12.10 | -3.28% | 1,097,492 |
| Jan 8, 2025 | 12.51 | 12.62 | 11.90 | 12.51 | 12.51 | - | 1,064,543 |
| Jan 7, 2025 | 13.07 | 13.18 | 11.95 | 12.51 | 12.51 | -2.04% | 1,267,390 |
| Jan 6, 2025 | 12.85 | 13.23 | 12.12 | 12.77 | 12.77 | 15.25% | 2,429,159 |
| Jan 3, 2025 | 11.19 | 11.23 | 10.66 | 11.08 | 11.08 | 0.27% | 510,044 |
| Jan 2, 2025 | 10.81 | 11.44 | 10.81 | 11.05 | 11.05 | 3.56% | 439,119 |
| Dec 31, 2024 | 10.50 | 10.79 | 10.46 | 10.67 | 10.67 | 0.85% | 399,958 |
| Dec 30, 2024 | 11.19 | 11.21 | 10.56 | 10.58 | 10.58 | -5.54% | 691,160 |
| Dec 27, 2024 | 11.11 | 11.23 | 10.74 | 11.20 | 11.20 | -0.09% | 582,999 |
| Dec 26, 2024 | 11.43 | 11.51 | 10.91 | 11.21 | 11.21 | -2.27% | 644,866 |
| Dec 24, 2024 | 10.92 | 11.55 | 10.72 | 11.47 | 11.47 | 7.40% | 609,502 |
| Dec 23, 2024 | 12.32 | 12.37 | 10.29 | 10.68 | 10.68 | -13.38% | 1,579,174 |
| Dec 20, 2024 | 11.65 | 12.66 | 11.65 | 12.33 | 12.33 | 4.67% | 2,671,867 |
| Dec 19, 2024 | 11.81 | 12.15 | 11.51 | 11.78 | 11.78 | 0.94% | 846,852 |
| Dec 18, 2024 | 12.38 | 12.81 | 11.57 | 11.67 | 11.67 | -6.34% | 980,370 |
| Dec 17, 2024 | 12.16 | 12.62 | 11.91 | 12.46 | 12.46 | 0.56% | 823,352 |
| Dec 16, 2024 | 12.05 | 12.48 | 11.76 | 12.39 | 12.39 | 4.03% | 822,759 |
| Dec 13, 2024 | 11.80 | 11.98 | 11.26 | 11.91 | 11.91 | 0.85% | 828,418 |
| Dec 12, 2024 | 12.66 | 12.66 | 11.78 | 11.81 | 11.81 | -7.73% | 599,855 |
| Dec 11, 2024 | 12.33 | 12.96 | 12.22 | 12.80 | 12.80 | 5.09% | 906,163 |
| Dec 10, 2024 | 12.15 | 12.44 | 11.76 | 12.18 | 12.18 | -0.08% | 611,343 |
| Dec 9, 2024 | 13.10 | 13.18 | 11.98 | 12.19 | 12.19 | -0.41% | 1,502,938 |
| Dec 6, 2024 | 11.65 | 12.71 | 11.50 | 12.24 | 12.24 | 6.34% | 1,775,522 |
| Dec 5, 2024 | 11.14 | 11.58 | 10.62 | 11.51 | 11.51 | 6.67% | 1,147,855 |
| Dec 4, 2024 | 10.86 | 11.56 | 10.63 | 10.79 | 10.79 | 1.89% | 1,514,534 |
| Dec 3, 2024 | 10.01 | 10.89 | 9.57 | 10.59 | 10.59 | 17.28% | 2,122,307 |
| Dec 2, 2024 | 9.51 | 9.57 | 8.80 | 9.03 | 9.03 | -5.25% | 608,337 |
| Nov 29, 2024 | 9.78 | 9.96 | 9.51 | 9.53 | 9.53 | -2.31% | 240,804 |
| Nov 27, 2024 | 9.54 | 9.77 | 9.46 | 9.76 | 9.76 | 3.67% | 400,251 |
| Nov 26, 2024 | 9.35 | 9.50 | 9.31 | 9.41 | 9.41 | 0.53% | 277,426 |
| Nov 25, 2024 | 9.64 | 9.66 | 9.32 | 9.36 | 9.36 | -5.26% | 554,007 |
| Nov 22, 2024 | 9.85 | 9.97 | 9.70 | 9.88 | 9.88 | 0.82% | 389,447 |
| Nov 21, 2024 | 9.70 | 9.90 | 9.54 | 9.80 | 9.80 | 1.77% | 442,181 |
| Nov 20, 2024 | 9.83 | 9.92 | 9.46 | 9.63 | 9.63 | -2.53% | 342,913 |
| Nov 19, 2024 | 9.70 | 9.91 | 9.51 | 9.88 | 9.88 | 3.24% | 587,856 |
| Nov 18, 2024 | 10.00 | 10.12 | 9.35 | 9.57 | 9.57 | -9.72% | 1,470,883 |
| Nov 15, 2024 | 9.43 | 10.75 | 9.21 | 10.60 | 10.60 | 16.48% | 924,385 |
| Nov 14, 2024 | 8.86 | 9.22 | 8.67 | 9.10 | 9.10 | 2.71% | 268,846 |
| Nov 13, 2024 | 9.07 | 9.64 | 8.82 | 8.86 | 8.86 | -1.39% | 594,451 |
| Nov 12, 2024 | 8.75 | 9.08 | 8.60 | 8.99 | 8.99 | 1.30% | 308,670 |
| Nov 11, 2024 | 9.18 | 9.24 | 8.71 | 8.87 | 8.87 | -6.34% | 465,643 |
| Nov 8, 2024 | 10.40 | 10.43 | 9.41 | 9.47 | 9.47 | -9.38% | 620,339 |
| Nov 7, 2024 | 10.17 | 10.58 | 9.76 | 10.45 | 10.45 | 3.88% | 439,989 |
| Nov 6, 2024 | 9.38 | 10.10 | 8.88 | 10.06 | 10.06 | 4.14% | 581,222 |
| Nov 5, 2024 | 9.91 | 10.00 | 9.60 | 9.66 | 9.66 | -1.13% | 185,458 |
| Nov 4, 2024 | 9.89 | 10.02 | 9.69 | 9.77 | 9.77 | -1.26% | 209,270 |
| 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 |