Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
16.92
-1.09 (-6.05%)
At close: Sep 16, 2025, 4:00 PM EDT
17.10
+0.18 (1.06%)
After-hours: Sep 16, 2025, 7:57 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202518.4418.4616.8816.9216.92-6.05%2,778,465
Sep 15, 202517.3618.1117.2818.0118.013.98%2,152,166
Sep 12, 202517.3717.5416.8917.3217.320.64%1,365,308
Sep 11, 202517.2317.5817.1017.2117.21-0.23%1,313,388
Sep 10, 202517.2917.7417.0417.2517.253.23%2,771,870
Sep 9, 202518.2018.2916.7016.7116.71-7.48%3,978,402
Sep 8, 202518.6818.9617.5918.0618.06-2.01%2,125,428
Sep 5, 202518.5018.7118.0518.4318.431.99%1,448,452
Sep 4, 202518.8119.0717.8218.0718.07-5.89%2,943,274
Sep 3, 202519.0019.7518.8419.2019.202.73%2,197,437
Sep 2, 202519.0019.1318.0018.6918.69-0.95%2,726,528
Aug 29, 202518.4419.0918.4418.8718.872.17%1,667,209
Aug 28, 202518.6218.8918.4218.4718.47-0.75%1,230,479
Aug 27, 202518.2518.7618.0218.6118.610.54%1,174,063
Aug 26, 202518.0918.6418.0818.5118.512.43%1,846,432
Aug 25, 202517.7318.7017.6618.0718.071.92%2,547,469
Aug 22, 202517.8618.7117.5717.7317.73-0.78%2,583,193
Aug 21, 202517.0518.0116.9717.8717.874.87%2,248,088
Aug 20, 202516.4317.0516.4117.0417.044.22%1,385,614
Aug 19, 202517.5817.5816.2816.3516.35-6.94%2,154,862
Aug 18, 202517.6017.6816.7117.5717.571.50%2,259,826
Aug 15, 202517.5318.1017.1517.3117.31-1.25%2,815,315
Aug 14, 202517.0417.6616.9017.5317.532.94%1,573,142
Aug 13, 202517.4317.4916.6617.0317.03-1.96%1,457,113
Aug 12, 202517.5617.7516.8717.3717.37-1,286,929
Aug 11, 202516.6717.6116.3417.3717.372.78%1,476,515
Aug 8, 202517.5317.8016.6416.9016.90-2.31%1,770,098
Aug 7, 202517.8017.9916.8217.3017.300.23%1,872,017
Aug 6, 202516.6317.2816.5617.2617.263.48%1,980,081
Aug 5, 202516.6416.7516.2516.6816.68-0.36%1,112,649
Aug 4, 202515.5516.7415.4816.7416.7410.42%1,871,832
Aug 1, 202515.3515.4514.6915.1615.160.40%1,711,459
Jul 31, 202515.0015.3714.9215.1015.101.00%1,395,287
Jul 30, 202515.2615.4914.8214.9514.95-3.36%1,343,319
Jul 29, 202516.0016.0515.2915.4715.47-2.58%1,409,522
Jul 28, 202516.2116.4115.7315.8815.88-2.04%1,522,488
Jul 25, 202516.5016.7315.9116.2116.21-3.77%2,488,142
Jul 24, 202516.8317.2816.5016.8516.85-0.80%1,921,007
Jul 23, 202517.7618.0316.5316.9816.98-4.55%3,588,522
Jul 22, 202517.1618.0416.6517.7917.793.61%3,379,210
Jul 21, 202517.3817.7816.7017.1717.17-0.06%3,362,438
Jul 18, 202516.3217.7016.0817.1817.188.25%5,763,112
Jul 17, 202515.2915.8815.1615.8715.872.72%2,410,385
Jul 16, 202515.0015.4714.6415.4515.454.11%2,508,954
Jul 15, 202514.6614.9014.0814.8414.841.23%2,420,091
Jul 14, 202515.0915.8014.4014.6614.66-0.48%3,592,478
Jul 11, 202514.6914.9114.0414.7314.731.03%3,716,361
Jul 10, 202513.6214.9513.3114.5814.5811.64%8,669,152
Jul 9, 202512.8813.3012.6413.0613.062.27%2,075,832
Jul 8, 202513.3013.3212.2012.7712.77-2.59%4,436,314