Perpetua Resources Corp. (PPTA)

NASDAQ: PPTA · Real-Time Price · USD

32.18

-0.23 (-0.71%)

At close: Mar 6, 2026, 4:00 PM EST

31.80

-0.38 (-1.18%)

After-hours: Mar 6, 2026, 7:59 PM EST

Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.50	32.98	31.04	32.18	32.18	-0.71%	1,248,424
Mar 5, 2026	33.24	33.37	31.18	32.41	32.41	-5.23%	1,756,433
Mar 4, 2026	35.07	36.02	33.33	34.20	34.20	-0.32%	1,208,191
Mar 3, 2026	33.73	34.66	33.00	34.31	34.31	-7.82%	1,977,268
Mar 2, 2026	35.78	37.37	35.10	37.22	37.22	0.98%	1,581,420
Feb 27, 2026	35.71	36.89	35.01	36.86	36.86	3.34%	2,360,379
Feb 26, 2026	32.68	35.77	32.36	35.67	35.67	7.89%	2,780,733
Feb 25, 2026	32.40	34.08	31.51	33.06	33.06	4.65%	1,481,290
Feb 24, 2026	29.80	32.12	29.25	31.59	31.59	4.22%	1,649,221
Feb 23, 2026	30.21	30.98	29.58	30.31	30.31	0.43%	1,113,216
Feb 20, 2026	30.01	30.92	28.83	30.18	30.18	0.10%	1,860,370
Feb 19, 2026	28.73	30.43	28.41	30.15	30.15	2.90%	1,127,987
Feb 18, 2026	28.63	29.67	28.30	29.30	29.30	4.34%	1,132,753
Feb 17, 2026	27.52	28.49	26.18	28.08	28.08	-2.70%	2,959,584
Feb 13, 2026	28.09	29.33	27.54	28.86	28.86	4.68%	1,139,869
Feb 12, 2026	30.19	30.19	27.40	27.57	27.57	-9.61%	1,766,140
Feb 11, 2026	30.27	30.80	28.50	30.50	30.50	3.11%	1,299,714
Feb 10, 2026	30.13	30.46	28.97	29.58	29.58	-2.44%	1,538,218
Feb 9, 2026	28.30	30.40	28.19	30.32	30.32	7.90%	1,569,295
Feb 6, 2026	27.16	28.15	26.86	28.10	28.10	8.33%	1,719,357
Feb 5, 2026	27.62	28.21	25.88	25.94	25.94	-8.87%	2,048,408
Feb 4, 2026	30.37	30.37	26.44	28.47	28.47	-3.11%	2,666,216
Feb 3, 2026	29.04	29.84	28.15	29.38	29.38	7.27%	2,580,005
Feb 2, 2026	26.64	28.15	26.42	27.39	27.39	2.89%	1,969,648
Jan 30, 2026	30.13	31.27	26.39	26.62	26.62	-16.97%	4,016,931
Jan 29, 2026	35.09	35.14	31.00	32.06	32.06	-6.72%	2,942,434
Jan 28, 2026	35.17	35.29	33.19	34.37	34.37	-1.69%	1,608,038
Jan 27, 2026	33.20	35.06	32.82	34.96	34.96	5.33%	1,359,636
Jan 26, 2026	35.78	35.97	33.08	33.19	33.19	-3.80%	2,727,707
Jan 23, 2026	35.00	35.02	34.05	34.50	34.50	-1.00%	1,618,793
Jan 22, 2026	31.50	35.00	31.50	34.85	34.85	10.71%	3,345,878
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