Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
23.63
-0.04 (-0.17%)
At close: Sep 11, 2026, 4:00 PM EDT
23.01
-0.62 (-2.62%)
Pre-market: Sep 14, 2026, 6:12 AM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202624.1124.4523.5623.6323.63-0.17%712,651
Sep 10, 202623.7324.3023.5023.6723.67-4.40%741,164
Sep 9, 202625.2725.6124.6424.7624.76-768,316
Sep 8, 202625.0325.4124.7024.7624.76-1.32%836,358
Sep 4, 202624.4625.3624.3025.0925.090.16%966,905
Sep 3, 202625.4025.6024.6125.0525.052.37%857,347
Sep 2, 202624.1524.8924.0024.4724.474.13%943,455
Sep 1, 202624.1124.8823.4623.5023.50-5.77%1,169,346
Aug 31, 202625.1125.1824.3124.9424.94-0.68%1,459,180
Aug 28, 202626.2026.2524.8925.1125.11-4.09%1,064,923
Aug 27, 202625.7426.4125.5526.1826.181.59%942,741
Aug 26, 202626.6027.5625.7225.7725.77-4.63%1,134,090
Aug 25, 202625.5627.0525.5527.0227.024.20%1,138,866
Aug 24, 202626.0626.5925.2325.9325.930.89%1,077,491
Aug 21, 202626.2326.3525.2125.7025.702.59%2,010,613
Aug 20, 202625.4225.9924.7625.0525.05-2.98%1,218,278
Aug 19, 202625.3526.2024.5325.8225.828.53%1,685,685
Aug 18, 202623.7824.2523.5223.7923.79-2.46%975,435
Aug 17, 202625.2425.2424.1624.3924.39-3.37%1,083,454
Aug 14, 202625.4525.8425.0525.2425.241.98%677,993
Aug 13, 202624.7725.2124.4624.7524.75-2.06%623,314
Aug 12, 202626.2926.4025.1625.2725.27-0.63%1,320,770
Aug 11, 202624.8925.4524.7725.4325.432.17%1,075,729
Aug 10, 202624.5625.2124.4024.8924.890.69%1,109,365
Aug 7, 202624.4724.9024.0624.7224.728.28%2,407,146
Aug 6, 202622.3423.2722.3422.8322.83-0.44%1,211,341
Aug 5, 202621.9322.9821.7622.9322.9310.88%2,087,591
Aug 4, 202619.8221.0819.8020.6820.688.44%1,641,261
Aug 3, 202618.3519.1218.0919.0719.073.59%759,241
Jul 31, 202618.4218.8117.9218.4118.41-2.64%1,439,167
Jul 30, 202617.7918.9817.6318.9118.919.56%1,477,662
Jul 29, 202617.2717.9616.7017.2617.26-0.75%1,357,665
Jul 28, 202617.8617.8616.9617.3917.39-4.66%928,683
Jul 27, 202618.3918.3917.5718.2418.242.24%716,803
Jul 24, 202617.9818.1417.5717.8417.84-753,180
Jul 23, 202617.8318.1017.4617.8417.84-3.57%1,322,568
Jul 22, 202619.0619.6018.3718.5018.50-0.64%1,239,712
Jul 21, 202617.5118.6517.4918.6218.629.40%1,073,459
Jul 20, 202616.8917.0616.5517.0217.020.71%1,197,448
Jul 17, 202616.7817.2316.4416.9016.90-1.57%1,392,381
Jul 16, 202618.1618.2017.0217.1717.17-7.64%1,205,990
Jul 15, 202618.9719.1718.1018.5918.59-2.11%851,076
Jul 14, 202619.6419.7418.8818.9918.991.77%1,015,181
Jul 13, 202618.9519.1218.3818.6618.66-4.01%1,186,994
Jul 10, 202619.6519.8919.1819.4419.44-1.82%846,857
Jul 9, 202619.5620.0819.3719.8019.803.61%677,390
Jul 8, 202619.4019.7818.4919.1119.11-4.40%1,376,520
Jul 7, 202620.9220.9919.7019.9919.99-5.44%1,082,302
Jul 6, 202621.4821.7520.8821.1421.14-0.89%893,218
Jul 2, 202621.8322.3720.8321.3321.331.62%893,965