Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
17.05
-0.26 (-1.50%)
Jun 4, 2025, 3:51 PM - Market open
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 |