Skip to main content
logo

Perpetua Resources Corp. (PPTA)

NASDAQ: PPTA · Real-Time Price · USD
13.02
-0.07 (-0.53%)
At close: Jun 25, 2025, 4:00 PM
13.41
+0.39 (3.00%)
Pre-market: Jun 26, 2025, 7:00 AM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202513.4013.5012.8413.0213.02-0.53%3,242,260
Jun 24, 202512.9813.2612.0013.0913.090.54%4,358,612
Jun 23, 202513.2013.6512.8613.0213.020.23%4,751,836
Jun 20, 202513.4613.4812.8712.9912.99-3.20%3,829,344
Jun 18, 202513.3214.1813.0613.4213.422.68%5,908,932
Jun 17, 202513.2113.3512.9513.0713.070.54%4,403,239
Jun 16, 202513.0013.3112.9213.0013.001.29%4,511,189
Jun 13, 202513.3513.6412.7612.8412.84-2.17%5,074,783
Jun 12, 202513.5813.7012.7613.1213.12-20.44%11,327,938
Jun 11, 202516.5816.7016.2116.4916.49-0.24%805,409
Jun 10, 202517.1417.2716.3416.5316.53-3.50%696,045
Jun 9, 202517.7417.8516.9217.1317.13-1.38%1,131,822
Jun 6, 202517.2317.5016.6417.3717.371.76%1,270,979
Jun 5, 202517.2717.9616.8817.0717.070.18%1,340,233
Jun 4, 202517.3317.5316.7617.0417.04-1.56%1,758,044
Jun 3, 202514.9217.5214.7817.3117.3115.55%3,910,119
Jun 2, 202514.0915.0114.0914.9814.987.69%1,021,842
May 30, 202513.6514.0513.5213.9113.911.68%778,245
May 29, 202514.2414.3713.4813.6813.68-3.25%496,267
May 28, 202514.2014.2813.9614.1414.14-0.91%635,021
May 27, 202513.6714.4513.6014.2714.273.18%790,528
May 23, 202513.5413.9013.2513.8313.834.77%910,786
May 22, 202513.7214.0013.1213.2013.20-3.37%771,970
May 21, 202513.8514.0613.4013.6613.66-0.44%1,020,605
May 20, 202512.7813.8312.6213.7213.727.44%1,688,381
May 19, 202511.9513.1411.9512.7712.776.95%1,059,459
May 16, 202511.8212.0111.4011.9411.94-1.89%1,147,903
May 15, 202511.5512.2911.3512.1712.175.73%1,548,853
May 14, 202511.7911.9311.2211.5111.51-6.23%1,267,553
May 13, 202512.1112.5711.3812.2812.284.56%1,990,802
May 12, 202514.1014.1011.7111.7411.74-22.66%2,933,975
May 9, 202514.8615.2114.5015.1815.184.98%654,288
May 8, 202514.9014.9014.3814.4614.46-1.83%591,832
May 7, 202514.6815.1214.5314.7314.73-1.80%728,757
May 6, 202515.1515.2814.9015.0015.00-800,105
May 5, 202514.8615.1814.6715.0015.003.38%1,077,024
May 2, 202515.0215.4414.3514.5114.51-3.07%966,428
May 1, 202514.6715.0914.4614.9714.971.63%1,141,257
Apr 30, 202514.1014.7613.8314.7314.734.84%1,133,033
Apr 29, 202514.2814.5313.8814.0514.05-2.57%959,145
Apr 28, 202514.4014.4714.0214.4214.420.91%777,760
Apr 25, 202514.1414.7513.8514.2914.29-0.07%994,577
Apr 24, 202513.8714.3013.3314.3014.304.53%889,614
Apr 23, 202512.7613.7612.6413.6813.682.90%1,211,463
Apr 22, 202513.3613.7913.1513.3013.30-0.04%1,214,409
Apr 21, 202513.9814.4012.6613.3013.301.14%1,244,716
Apr 17, 202513.1513.4512.8513.1513.15-1.50%745,271
Apr 16, 202513.7013.8113.1413.3513.350.68%983,273
Apr 15, 202513.5513.6812.9213.2613.26-3.49%1,859,859
Apr 14, 202511.8313.7511.7313.7413.7416.15%2,151,144