Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	17.33	17.53	16.76	16.95	-	-2.08%	1,040,858
Jun 3, 2025	14.92	17.52	14.78	17.31	17.31	15.55%	3,910,119
Jun 2, 2025	14.09	15.01	14.09	14.98	14.98	7.69%	1,021,842
May 30, 2025	13.65	14.05	13.52	13.91	13.91	1.68%	778,245
May 29, 2025	14.24	14.37	13.48	13.68	13.68	-3.25%	496,267
May 28, 2025	14.20	14.28	13.96	14.14	14.14	-0.91%	635,021
May 27, 2025	13.67	14.45	13.60	14.27	14.27	3.18%	790,528
May 23, 2025	13.54	13.90	13.25	13.83	13.83	4.77%	910,786
May 22, 2025	13.72	14.00	13.12	13.20	13.20	-3.37%	771,970
May 21, 2025	13.85	14.06	13.40	13.66	13.66	-0.44%	1,020,605
May 20, 2025	12.78	13.83	12.62	13.72	13.72	7.44%	1,688,381
May 19, 2025	11.95	13.14	11.95	12.77	12.77	6.95%	1,059,459
May 16, 2025	11.82	12.01	11.40	11.94	11.94	-1.89%	1,147,903
May 15, 2025	11.55	12.29	11.35	12.17	12.17	5.73%	1,548,853
May 14, 2025	11.79	11.93	11.22	11.51	11.51	-6.23%	1,267,553
May 13, 2025	12.11	12.57	11.38	12.28	12.28	4.56%	1,990,802
May 12, 2025	14.10	14.10	11.71	11.74	11.74	-22.66%	2,933,975
May 9, 2025	14.86	15.21	14.50	15.18	15.18	4.98%	654,288
May 8, 2025	14.90	14.90	14.38	14.46	14.46	-1.83%	591,832
May 7, 2025	14.68	15.12	14.53	14.73	14.73	-1.80%	728,757
May 6, 2025	15.15	15.28	14.90	15.00	15.00	-	800,105
May 5, 2025	14.86	15.18	14.67	15.00	15.00	3.38%	1,077,024
May 2, 2025	15.02	15.44	14.35	14.51	14.51	-3.07%	966,428
May 1, 2025	14.67	15.09	14.46	14.97	14.97	1.63%	1,141,257
Apr 30, 2025	14.10	14.76	13.83	14.73	14.73	4.84%	1,133,033
Apr 29, 2025	14.28	14.53	13.88	14.05	14.05	-2.57%	959,145
Apr 28, 2025	14.40	14.47	14.02	14.42	14.42	0.91%	777,760
Apr 25, 2025	14.14	14.75	13.85	14.29	14.29	-0.07%	994,577
Apr 24, 2025	13.87	14.30	13.33	14.30	14.30	4.53%	889,614
Apr 23, 2025	12.76	13.76	12.64	13.68	13.68	2.90%	1,211,463
Apr 22, 2025	13.36	13.79	13.15	13.30	13.30	-0.04%	1,214,409
Apr 21, 2025	13.98	14.40	12.66	13.30	13.30	1.14%	1,244,716
Apr 17, 2025	13.15	13.45	12.85	13.15	13.15	-1.50%	745,271
Apr 16, 2025	13.70	13.81	13.14	13.35	13.35	0.68%	983,273
Apr 15, 2025	13.55	13.68	12.92	13.26	13.26	-3.49%	1,859,859
Apr 14, 2025	11.83	13.75	11.73	13.74	13.74	16.15%	2,151,144
Apr 11, 2025	11.29	12.00	11.24	11.83	11.83	6.48%	1,479,439
Apr 10, 2025	10.68	11.49	10.64	11.11	11.11	2.68%	895,029
Apr 9, 2025	9.99	10.90	9.75	10.82	10.82	13.54%	1,446,211
Apr 8, 2025	9.56	9.85	9.29	9.53	9.53	6.12%	1,390,640
Apr 7, 2025	9.28	10.22	8.85	8.98	8.98	-3.54%	1,589,186
Apr 4, 2025	10.69	10.74	8.84	9.31	9.31	-16.87%	1,468,591
Apr 3, 2025	10.40	11.26	10.31	11.20	11.20	2.28%	963,885
Apr 2, 2025	10.60	10.99	10.60	10.95	10.95	1.77%	565,174
Apr 1, 2025	10.54	10.92	10.43	10.76	10.76	0.65%	686,592
Mar 31, 2025	10.85	11.00	10.42	10.69	10.69	-2.37%	1,046,111
Mar 28, 2025	11.11	11.22	10.85	10.95	10.95	-1.17%	606,960
Mar 27, 2025	10.97	11.19	10.95	11.08	11.08	1.47%	511,541
Mar 26, 2025	11.14	11.22	10.77	10.92	10.92	-2.50%	671,293
Mar 25, 2025	11.13	11.51	11.12	11.20	11.20	0.45%	850,156