Skip to main content
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
12.23
+0.32 (2.69%)
At close: Jan 21, 2025, 4:00 PM
12.05
-0.18 (-1.47%)
After-hours: Jan 21, 2025, 6:53 PM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.8312.3511.7012.2312.232.69%644,714
Jan 17, 202511.7212.0911.3211.9111.911.71%772,162
Jan 16, 202511.5611.8711.3811.7111.712.72%756,819
Jan 15, 202511.6011.7611.1311.4011.40-0.44%543,092
Jan 14, 202511.0111.5910.9311.4511.454.09%633,531
Jan 13, 202511.8311.9910.8811.0011.00-9.09%1,078,652
Jan 10, 202512.5112.6011.5812.1012.10-3.28%1,097,492
Jan 8, 202512.5112.6211.9012.5112.51-1,064,543
Jan 7, 202513.0713.1811.9512.5112.51-2.04%1,267,390
Jan 6, 202512.8513.2312.1212.7712.7715.25%2,429,159
Jan 3, 202511.1911.2310.6611.0811.080.27%510,044
Jan 2, 202510.8111.4410.8111.0511.053.56%439,119
Dec 31, 202410.5010.7910.4610.6710.670.85%399,958
Dec 30, 202411.1911.2110.5610.5810.58-5.54%691,160
Dec 27, 202411.1111.2310.7411.2011.20-0.09%582,999
Dec 26, 202411.4311.5110.9111.2111.21-2.27%644,866
Dec 24, 202410.9211.5510.7211.4711.477.40%609,502
Dec 23, 202412.3212.3710.2910.6810.68-13.38%1,579,174
Dec 20, 202411.6512.6611.6512.3312.334.67%2,671,867
Dec 19, 202411.8112.1511.5111.7811.780.94%846,852
Dec 18, 202412.3812.8111.5711.6711.67-6.34%980,370
Dec 17, 202412.1612.6211.9112.4612.460.56%823,352
Dec 16, 202412.0512.4811.7612.3912.394.03%822,759
Dec 13, 202411.8011.9811.2611.9111.910.85%828,418
Dec 12, 202412.6612.6611.7811.8111.81-7.73%599,855
Dec 11, 202412.3312.9612.2212.8012.805.09%906,163
Dec 10, 202412.1512.4411.7612.1812.18-0.08%611,343
Dec 9, 202413.1013.1811.9812.1912.19-0.41%1,502,938
Dec 6, 202411.6512.7111.5012.2412.246.34%1,775,522
Dec 5, 202411.1411.5810.6211.5111.516.67%1,147,855
Dec 4, 202410.8611.5610.6310.7910.791.89%1,514,534
Dec 3, 202410.0110.899.5710.5910.5917.28%2,122,307
Dec 2, 20249.519.578.809.039.03-5.25%608,337
Nov 29, 20249.789.969.519.539.53-2.31%240,804
Nov 27, 20249.549.779.469.769.763.67%400,251
Nov 26, 20249.359.509.319.419.410.53%277,426
Nov 25, 20249.649.669.329.369.36-5.26%554,007
Nov 22, 20249.859.979.709.889.880.82%389,447
Nov 21, 20249.709.909.549.809.801.77%442,181
Nov 20, 20249.839.929.469.639.63-2.53%342,913
Nov 19, 20249.709.919.519.889.883.24%587,856
Nov 18, 202410.0010.129.359.579.57-9.72%1,470,883
Nov 15, 20249.4310.759.2110.6010.6016.48%924,385
Nov 14, 20248.869.228.679.109.102.71%268,846
Nov 13, 20249.079.648.828.868.86-1.39%594,451
Nov 12, 20248.759.088.608.998.991.30%308,670
Nov 11, 20249.189.248.718.878.87-6.34%465,643
Nov 8, 202410.4010.439.419.479.47-9.38%620,339
Nov 7, 202410.1710.589.7610.4510.453.88%439,989
Nov 6, 20249.3810.108.8810.0610.064.14%581,222
Nov 5, 20249.9110.009.609.669.66-1.13%185,458
Nov 4, 20249.8910.029.699.779.77-1.26%209,270
Nov 1, 202410.3110.409.749.909.90-3.23%269,517
Oct 31, 202410.1710.309.7910.2310.230.15%329,242
Oct 30, 202410.3810.3810.0810.2110.21-1.64%202,002
Oct 29, 20249.8610.399.8610.3810.386.13%282,851
Oct 28, 20249.589.859.589.789.781.72%165,979
Oct 25, 20249.899.899.519.629.62-2.88%250,170
Oct 24, 202410.2510.299.679.909.90-2.56%331,265
Oct 23, 202410.6910.7210.0210.1610.16-4.96%303,469
Oct 22, 202410.5010.7110.3310.6910.692.99%307,618
Oct 21, 202410.1910.6810.1510.3810.382.47%351,030
Oct 18, 20249.9010.459.9010.1310.133.05%442,928
Oct 17, 20249.909.979.509.839.830.10%160,066
Oct 16, 20249.5610.059.569.829.821.34%311,314
Oct 15, 20249.319.749.199.699.694.19%314,712
Oct 14, 20249.499.519.159.309.30-2.00%152,681
Oct 11, 20249.369.729.279.499.491.44%271,504
Oct 10, 20248.959.408.819.369.364.41%363,905
Oct 9, 20248.818.978.598.968.960.79%201,995
Oct 8, 20248.999.148.678.898.89-2.09%271,386
Oct 7, 20249.289.369.009.089.08-0.38%262,822
Oct 4, 20249.209.619.019.129.12-0.27%247,618
Oct 3, 20249.019.218.839.149.14-0.22%328,899
Oct 2, 20249.189.479.079.169.16-1.08%254,525
Oct 1, 20249.6110.039.159.269.26-0.96%446,124
Sep 30, 20249.399.549.209.359.35-1.89%335,224
Sep 27, 202410.0910.159.459.539.53-6.02%675,235
Sep 26, 20249.2010.199.1010.1410.1411.98%1,756,682
Sep 25, 20248.809.318.739.069.063.25%2,239,232
Sep 24, 20248.568.888.528.778.771.27%408,303
Sep 23, 20248.748.758.408.668.66-1.14%320,463
Sep 20, 20248.658.838.578.768.761.86%467,549
Sep 19, 20248.848.848.448.608.600.35%268,074
Sep 18, 20248.889.088.528.578.57-3.55%379,355
Sep 17, 20249.009.318.828.898.89-0.84%486,015
Sep 16, 20249.219.488.848.968.96-0.44%572,988
Sep 13, 20248.829.058.799.009.003.33%797,142
Sep 12, 20248.709.098.658.718.711.99%401,373
Sep 11, 20248.318.648.188.548.542.77%156,544
Sep 10, 20248.658.688.238.318.31-3.60%281,374
Sep 9, 20248.588.848.528.628.621.06%298,239
Sep 6, 20249.309.508.408.538.53-5.43%606,201
Sep 5, 20248.909.708.709.029.0211.50%1,472,237
Sep 4, 20247.788.177.618.098.092.93%190,983
Sep 3, 20248.778.777.817.867.86-11.69%359,331
Aug 30, 20248.779.038.608.908.901.48%142,334
Aug 29, 20248.398.818.288.778.774.65%234,183
Aug 28, 20248.698.718.288.388.38-4.12%253,898
Aug 27, 20249.009.028.588.748.74-2.46%184,856