Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
27.60
+1.24 (4.70%)
At close: Dec 19, 2025, 4:00 PM EST
27.55
-0.05 (-0.18%)
After-hours: Dec 19, 2025, 7:58 PM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.3528.0026.3427.6027.604.70%3,289,101
Dec 18, 202525.7326.8725.5826.3626.362.17%1,301,710
Dec 17, 202527.1927.4025.3525.8025.80-2.97%1,765,836
Dec 16, 202526.8327.9226.4826.5926.59-0.93%1,634,136
Dec 15, 202529.6529.7326.7226.8426.84-6.93%2,538,171
Dec 12, 202529.8529.8527.0128.8428.84-1.06%3,035,258
Dec 11, 202525.6029.7325.6029.1529.1513.42%5,108,209
Dec 10, 202526.3826.3823.8825.7025.70-3.20%3,124,997
Dec 9, 202525.5526.5925.1826.5526.555.11%2,377,182
Dec 8, 202525.9526.1725.0425.2625.26-2.55%1,448,849
Dec 5, 202526.0226.4825.0625.9225.920.70%1,706,969
Dec 4, 202524.4825.9824.2625.7425.743.87%1,958,940
Dec 3, 202525.0525.0824.3524.7824.780.08%1,468,025
Dec 2, 202525.0325.6424.3824.7624.76-2.06%1,572,452
Dec 1, 202526.0026.1025.1325.2825.28-1.79%1,667,987
Nov 28, 202525.3026.6824.9425.7425.742.75%1,332,933
Nov 26, 202524.2425.0824.0025.0525.054.24%1,626,081
Nov 25, 202523.5924.2423.2524.0324.031.26%1,315,164
Nov 24, 202522.4123.7922.2423.7323.737.23%2,393,692
Nov 21, 202521.7022.9621.0022.1322.130.36%9,418,775
Nov 20, 202524.4025.2122.0222.0522.05-7.70%3,690,869
Nov 19, 202523.6425.2423.5523.8923.892.53%3,268,196
Nov 18, 202522.3523.5922.0423.3023.303.01%3,270,067
Nov 17, 202521.5023.1321.4022.6222.624.82%3,350,610
Nov 14, 202520.6022.4820.3821.5821.58-1.86%2,285,603
Nov 13, 202522.9823.4421.8221.9921.99-4.76%2,203,262
Nov 12, 202523.0724.5522.9923.0923.090.70%3,022,523
Nov 11, 202523.1523.6522.4322.9322.93-1,574,790
Nov 10, 202522.9224.0522.8022.9322.932.92%2,610,202
Nov 7, 202520.8022.5120.6022.2822.286.86%3,198,531
Nov 6, 202521.7022.2120.7120.8520.85-2.66%2,750,112
Nov 5, 202521.7721.8021.2221.4221.420.52%1,982,943
Nov 4, 202521.8022.2121.0121.3121.31-5.92%3,691,382
Nov 3, 202523.7824.2422.5222.6522.65-5.74%2,454,412
Oct 31, 202524.8425.0423.7124.0324.03-4.64%1,967,770
Oct 30, 202523.2525.4922.9725.2025.207.19%3,123,042
Oct 29, 202525.9526.0023.1723.5123.51-7.37%5,922,524
Oct 28, 202524.7326.0023.9725.3825.382.17%3,768,783
Oct 27, 202523.8325.1022.8024.8424.846.61%6,888,150
Oct 24, 202522.7723.9922.7123.3023.30-0.51%1,468,671
Oct 23, 202524.1024.2023.3123.4223.42-0.97%1,570,822
Oct 22, 202522.8424.1122.5023.6523.65-0.25%3,079,886
Oct 21, 202524.8725.0023.2723.7123.71-13.05%4,913,160
Oct 20, 202526.5127.5425.3227.2727.277.70%3,719,261
Oct 17, 202525.7626.8024.6325.3225.32-9.57%6,109,034
Oct 16, 202527.9830.3527.5128.0028.001.82%7,138,256
Oct 15, 202529.0531.6526.7227.5027.501.14%6,711,286
Oct 14, 202527.5228.5325.4427.1927.19-0.73%5,631,426
Oct 13, 202527.4528.3226.5027.3927.396.20%4,530,190
Oct 10, 202524.5326.8024.3025.7925.797.73%6,171,292