Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
26.46
+1.21 (4.79%)
At close: Mar 27, 2026, 4:00 PM EDT
26.11
-0.35 (-1.32%)
After-hours: Mar 27, 2026, 7:58 PM EDT
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.09 | 26.52 | 25.09 | 26.46 | 26.46 | 4.79% | 1,444,643 |
| Mar 26, 2026 | 25.01 | 26.50 | 25.01 | 25.25 | 25.25 | -3.44% | 1,241,061 |
| Mar 25, 2026 | 26.88 | 27.00 | 25.42 | 26.15 | 26.15 | 3.85% | 1,679,442 |
| Mar 24, 2026 | 24.76 | 25.36 | 23.98 | 25.18 | 25.18 | 0.44% | 1,472,793 |
| Mar 23, 2026 | 24.84 | 25.98 | 24.55 | 25.07 | 25.07 | 0.32% | 2,339,941 |
| Mar 20, 2026 | 26.61 | 26.76 | 24.31 | 24.99 | 24.99 | -6.09% | 3,022,402 |
| Mar 19, 2026 | 26.37 | 27.49 | 25.80 | 26.61 | 26.61 | -6.83% | 3,053,764 |
| Mar 18, 2026 | 29.25 | 29.75 | 28.32 | 28.56 | 28.56 | -6.88% | 1,721,357 |
| Mar 17, 2026 | 31.27 | 31.90 | 30.40 | 30.67 | 30.67 | -1.45% | 1,033,787 |
| Mar 16, 2026 | 30.15 | 31.98 | 30.05 | 31.12 | 31.12 | 4.57% | 1,438,548 |
| Mar 13, 2026 | 31.04 | 31.35 | 29.25 | 29.76 | 29.76 | -4.95% | 1,635,882 |
| Mar 12, 2026 | 32.00 | 32.00 | 29.93 | 31.31 | 31.31 | -2.85% | 1,366,777 |
| Mar 11, 2026 | 32.31 | 32.50 | 30.96 | 32.23 | 32.23 | -2.19% | 1,210,505 |
| Mar 10, 2026 | 32.65 | 34.72 | 32.65 | 32.95 | 32.95 | 0.43% | 1,700,904 |
| Mar 9, 2026 | 30.88 | 33.02 | 30.03 | 32.81 | 32.81 | 1.96% | 1,321,355 |
| Mar 6, 2026 | 31.50 | 32.98 | 31.04 | 32.18 | 32.18 | -0.71% | 1,270,994 |
| Mar 5, 2026 | 33.24 | 33.37 | 31.18 | 32.41 | 32.41 | -5.23% | 1,768,970 |
| Mar 4, 2026 | 35.07 | 36.02 | 33.33 | 34.20 | 34.20 | -0.32% | 1,218,203 |
| Mar 3, 2026 | 33.73 | 34.66 | 33.00 | 34.31 | 34.31 | -7.82% | 1,981,680 |
| Mar 2, 2026 | 35.78 | 37.37 | 35.10 | 37.22 | 37.22 | 0.98% | 1,581,841 |
| 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 |