Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
17.05
-0.26 (-1.50%)
Jun 4, 2025, 3:51 PM - Market open

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202517.3317.5316.7616.95--2.08%1,040,858
Jun 3, 202514.9217.5214.7817.3117.3115.55%3,910,119
Jun 2, 202514.0915.0114.0914.9814.987.69%1,021,842
May 30, 202513.6514.0513.5213.9113.911.68%778,245
May 29, 202514.2414.3713.4813.6813.68-3.25%496,267
May 28, 202514.2014.2813.9614.1414.14-0.91%635,021
May 27, 202513.6714.4513.6014.2714.273.18%790,528
May 23, 202513.5413.9013.2513.8313.834.77%910,786
May 22, 202513.7214.0013.1213.2013.20-3.37%771,970
May 21, 202513.8514.0613.4013.6613.66-0.44%1,020,605
May 20, 202512.7813.8312.6213.7213.727.44%1,688,381
May 19, 202511.9513.1411.9512.7712.776.95%1,059,459
May 16, 202511.8212.0111.4011.9411.94-1.89%1,147,903
May 15, 202511.5512.2911.3512.1712.175.73%1,548,853
May 14, 202511.7911.9311.2211.5111.51-6.23%1,267,553
May 13, 202512.1112.5711.3812.2812.284.56%1,990,802
May 12, 202514.1014.1011.7111.7411.74-22.66%2,933,975
May 9, 202514.8615.2114.5015.1815.184.98%654,288
May 8, 202514.9014.9014.3814.4614.46-1.83%591,832
May 7, 202514.6815.1214.5314.7314.73-1.80%728,757
May 6, 202515.1515.2814.9015.0015.00-800,105
May 5, 202514.8615.1814.6715.0015.003.38%1,077,024
May 2, 202515.0215.4414.3514.5114.51-3.07%966,428
May 1, 202514.6715.0914.4614.9714.971.63%1,141,257
Apr 30, 202514.1014.7613.8314.7314.734.84%1,133,033
Apr 29, 202514.2814.5313.8814.0514.05-2.57%959,145
Apr 28, 202514.4014.4714.0214.4214.420.91%777,760
Apr 25, 202514.1414.7513.8514.2914.29-0.07%994,577
Apr 24, 202513.8714.3013.3314.3014.304.53%889,614
Apr 23, 202512.7613.7612.6413.6813.682.90%1,211,463
Apr 22, 202513.3613.7913.1513.3013.30-0.04%1,214,409
Apr 21, 202513.9814.4012.6613.3013.301.14%1,244,716
Apr 17, 202513.1513.4512.8513.1513.15-1.50%745,271
Apr 16, 202513.7013.8113.1413.3513.350.68%983,273
Apr 15, 202513.5513.6812.9213.2613.26-3.49%1,859,859
Apr 14, 202511.8313.7511.7313.7413.7416.15%2,151,144
Apr 11, 202511.2912.0011.2411.8311.836.48%1,479,439
Apr 10, 202510.6811.4910.6411.1111.112.68%895,029
Apr 9, 20259.9910.909.7510.8210.8213.54%1,446,211
Apr 8, 20259.569.859.299.539.536.12%1,390,640
Apr 7, 20259.2810.228.858.988.98-3.54%1,589,186
Apr 4, 202510.6910.748.849.319.31-16.87%1,468,591
Apr 3, 202510.4011.2610.3111.2011.202.28%963,885
Apr 2, 202510.6010.9910.6010.9510.951.77%565,174
Apr 1, 202510.5410.9210.4310.7610.760.65%686,592
Mar 31, 202510.8511.0010.4210.6910.69-2.37%1,046,111
Mar 28, 202511.1111.2210.8510.9510.95-1.17%606,960
Mar 27, 202510.9711.1910.9511.0811.081.47%511,541
Mar 26, 202511.1411.2210.7710.9210.92-2.50%671,293
Mar 25, 202511.1311.5111.1211.2011.200.45%850,156