Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.09	29.33	27.54	28.75	-	4.28%	478,951
Feb 12, 2026	30.19	30.19	27.40	27.57	27.57	-9.61%	1,734,782
Feb 11, 2026	30.27	30.80	28.50	30.50	30.50	3.11%	1,299,531
Feb 10, 2026	30.13	30.46	28.97	29.58	29.58	-2.44%	1,536,548
Feb 9, 2026	28.30	30.40	28.19	30.32	30.32	7.90%	1,543,411
Feb 6, 2026	27.16	28.15	26.86	28.10	28.10	8.33%	1,704,730
Feb 5, 2026	27.62	28.21	25.88	25.94	25.94	-8.87%	1,976,835
Feb 4, 2026	30.37	30.37	26.44	28.47	28.47	-3.11%	2,661,591
Feb 3, 2026	29.04	29.84	28.15	29.38	29.38	7.27%	2,557,332
Feb 2, 2026	26.64	28.15	26.42	27.39	27.39	2.89%	1,960,932
Jan 30, 2026	30.13	31.27	26.39	26.62	26.62	-16.97%	4,009,070
Jan 29, 2026	35.09	35.14	31.00	32.06	32.06	-6.72%	2,918,820
Jan 28, 2026	35.17	35.29	33.19	34.37	34.37	-1.69%	1,551,955
Jan 27, 2026	33.20	35.06	32.82	34.96	34.96	5.33%	1,335,862
Jan 26, 2026	35.78	35.97	33.08	33.19	33.19	-3.80%	2,642,838
Jan 23, 2026	35.00	35.02	34.05	34.50	34.50	-1.00%	1,486,012
Jan 22, 2026	31.50	35.00	31.50	34.85	34.85	10.71%	3,343,930
Jan 21, 2026	33.95	34.19	30.92	31.48	31.48	-4.17%	2,420,232
Jan 20, 2026	33.58	34.00	31.65	32.85	32.85	1.92%	2,179,305
Jan 16, 2026	31.16	32.68	30.41	32.23	32.23	2.91%	1,788,680
Jan 15, 2026	31.77	32.41	31.16	31.32	31.32	-1.54%	1,443,059
Jan 14, 2026	31.66	32.50	30.54	31.81	31.81	2.55%	2,004,218
Jan 13, 2026	31.35	32.20	30.56	31.02	31.02	-0.10%	1,809,238
Jan 12, 2026	30.45	31.11	29.98	31.05	31.05	4.62%	2,175,739
Jan 9, 2026	29.75	30.48	29.04	29.68	29.68	0.88%	2,618,271
Jan 8, 2026	28.77	29.70	28.30	29.42	29.42	1.17%	1,923,601
Jan 7, 2026	27.19	29.09	26.60	29.08	29.08	3.67%	2,233,426
Jan 6, 2026	26.52	28.08	26.31	28.05	28.05	6.17%	1,907,580
Jan 5, 2026	25.25	27.15	25.01	26.42	26.42	7.66%	2,402,457
Jan 2, 2026	24.80	24.80	23.83	24.54	24.54	1.36%	1,666,332
Dec 31, 2025	24.21	24.59	24.00	24.21	24.21	-1.26%	1,467,566
Dec 30, 2025	25.40	25.60	24.47	24.52	24.52	-0.73%	1,345,913
Dec 29, 2025	25.06	25.50	24.36	24.70	24.70	-4.74%	2,221,527
Dec 26, 2025	26.76	26.89	25.60	25.93	25.93	-2.45%	1,414,837
Dec 24, 2025	27.45	27.48	26.20	26.58	26.58	-4.04%	1,093,264
Dec 23, 2025	27.72	28.47	27.12	27.70	27.70	-	1,761,033
Dec 22, 2025	28.50	29.10	27.58	27.70	27.70	0.36%	1,969,037
Dec 19, 2025	26.35	28.00	26.34	27.60	27.60	4.70%	3,578,208
Dec 18, 2025	25.73	26.87	25.58	26.36	26.36	2.17%	1,301,710
Dec 17, 2025	27.19	27.40	25.35	25.80	25.80	-2.97%	1,765,836
Dec 16, 2025	26.83	27.92	26.48	26.59	26.59	-0.93%	1,634,136
Dec 15, 2025	29.65	29.73	26.72	26.84	26.84	-6.93%	2,538,171
Dec 12, 2025	29.85	29.85	27.01	28.84	28.84	-1.06%	3,035,258
Dec 11, 2025	25.60	29.73	25.60	29.15	29.15	13.42%	5,108,209
Dec 10, 2025	26.38	26.38	23.88	25.70	25.70	-3.20%	3,124,997
Dec 9, 2025	25.55	26.59	25.18	26.55	26.55	5.11%	2,377,182
Dec 8, 2025	25.95	26.17	25.04	25.26	25.26	-2.55%	1,448,849
Dec 5, 2025	26.02	26.48	25.06	25.92	25.92	0.70%	1,706,969
Dec 4, 2025	24.48	25.98	24.26	25.74	25.74	3.87%	1,958,940
Dec 3, 2025	25.05	25.08	24.35	24.78	24.78	0.08%	1,468,025