Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
10.69
-0.26 (-2.37%)
At close: Mar 31, 2025, 4:00 PM
10.83
+0.14 (1.28%)
After-hours: Mar 31, 2025, 6:05 PM EDT
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.85 | 11.00 | 10.42 | 10.69 | 10.69 | -2.37% | 1,033,916 |
| 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 |
| Mar 24, 2025 | 11.09 | 11.43 | 11.05 | 11.15 | 11.15 | -0.45% | 1,252,883 |
| Mar 21, 2025 | 11.46 | 11.66 | 11.10 | 11.20 | 11.20 | -2.27% | 4,820,141 |
| Mar 20, 2025 | 11.24 | 11.70 | 11.15 | 11.46 | 11.46 | 2.78% | 1,245,290 |
| Mar 19, 2025 | 10.73 | 11.35 | 10.45 | 11.15 | 11.15 | 3.53% | 815,095 |
| Mar 18, 2025 | 10.89 | 11.06 | 10.65 | 10.77 | 10.77 | 0.84% | 836,371 |
| Mar 17, 2025 | 10.08 | 10.79 | 10.01 | 10.68 | 10.68 | 8.54% | 1,331,084 |
| Mar 14, 2025 | 9.70 | 9.87 | 9.50 | 9.84 | 9.84 | 4.02% | 699,343 |
| Mar 13, 2025 | 9.33 | 9.63 | 8.99 | 9.46 | 9.46 | 2.60% | 619,673 |
| Mar 12, 2025 | 9.36 | 9.58 | 9.07 | 9.22 | 9.22 | 0.33% | 684,825 |
| Mar 11, 2025 | 8.50 | 9.27 | 8.30 | 9.19 | 9.19 | 12.21% | 876,973 |
| Mar 10, 2025 | 8.54 | 8.65 | 8.06 | 8.19 | 8.19 | -7.56% | 855,490 |
| Mar 7, 2025 | 8.76 | 9.06 | 8.58 | 8.86 | 8.86 | 0.68% | 587,463 |
| Mar 6, 2025 | 8.92 | 9.31 | 8.76 | 8.80 | 8.80 | -4.35% | 563,816 |
| Mar 5, 2025 | 8.51 | 9.20 | 8.51 | 9.20 | 9.20 | 8.11% | 769,423 |
| Mar 4, 2025 | 8.42 | 8.65 | 8.34 | 8.51 | 8.51 | -0.41% | 652,992 |
| Mar 3, 2025 | 8.83 | 9.11 | 8.41 | 8.55 | 8.55 | -0.41% | 838,126 |
| Feb 28, 2025 | 8.20 | 8.62 | 8.17 | 8.58 | 8.58 | 3.87% | 1,261,165 |
| Feb 27, 2025 | 8.38 | 8.60 | 8.26 | 8.26 | 8.26 | -3.17% | 516,011 |
| Feb 26, 2025 | 8.20 | 8.73 | 8.10 | 8.53 | 8.53 | 4.47% | 795,532 |
| Feb 25, 2025 | 8.04 | 8.32 | 7.84 | 8.17 | 8.17 | 1.68% | 831,691 |
| Feb 24, 2025 | 8.33 | 8.53 | 7.81 | 8.03 | 8.03 | -3.83% | 1,369,351 |
| Feb 21, 2025 | 8.97 | 9.00 | 8.19 | 8.35 | 8.35 | -9.53% | 2,195,212 |
| Feb 20, 2025 | 9.27 | 9.40 | 8.80 | 9.23 | 9.23 | -0.75% | 850,724 |
| Feb 19, 2025 | 9.64 | 9.89 | 9.18 | 9.30 | 9.30 | -4.32% | 939,184 |
| Feb 18, 2025 | 9.60 | 9.90 | 9.36 | 9.72 | 9.72 | 4.63% | 1,929,034 |
| Feb 14, 2025 | 12.00 | 12.10 | 9.19 | 9.29 | 9.29 | -22.39% | 3,521,199 |
| Feb 13, 2025 | 12.05 | 12.19 | 11.65 | 11.97 | 11.97 | -0.33% | 570,084 |
| Feb 12, 2025 | 11.76 | 12.24 | 11.71 | 12.01 | 12.01 | 1.01% | 402,717 |
| Feb 11, 2025 | 12.01 | 12.10 | 11.86 | 11.89 | 11.89 | -2.70% | 369,120 |
| Feb 10, 2025 | 12.36 | 12.64 | 12.07 | 12.22 | 12.22 | 1.33% | 500,408 |
| Feb 7, 2025 | 12.19 | 12.48 | 11.98 | 12.06 | 12.06 | -0.74% | 528,564 |
| Feb 6, 2025 | 12.08 | 12.25 | 11.89 | 12.15 | 12.15 | -0.74% | 430,271 |
| Feb 5, 2025 | 12.55 | 12.91 | 12.10 | 12.24 | 12.24 | -1.84% | 727,963 |
| Feb 4, 2025 | 11.91 | 12.66 | 11.61 | 12.47 | 12.47 | 5.86% | 1,144,110 |
| Feb 3, 2025 | 11.78 | 12.20 | 11.56 | 11.78 | 11.78 | -0.17% | 717,819 |
| Jan 31, 2025 | 11.92 | 12.14 | 11.57 | 11.80 | 11.80 | -0.34% | 576,571 |
| Jan 30, 2025 | 11.52 | 12.23 | 11.52 | 11.84 | 11.84 | 3.68% | 609,106 |
| Jan 29, 2025 | 11.39 | 11.56 | 11.16 | 11.42 | 11.42 | 0.35% | 291,931 |
| Jan 28, 2025 | 11.57 | 11.78 | 11.14 | 11.38 | 11.38 | -0.52% | 544,486 |
| Jan 27, 2025 | 12.35 | 12.35 | 11.38 | 11.44 | 11.44 | -9.42% | 1,040,936 |
| Jan 24, 2025 | 12.45 | 13.04 | 12.37 | 12.63 | 12.63 | 2.27% | 800,743 |
| Jan 23, 2025 | 12.12 | 12.40 | 11.93 | 12.35 | 12.35 | 0.82% | 585,387 |
| Jan 22, 2025 | 12.44 | 12.68 | 12.04 | 12.25 | 12.25 | 0.16% | 533,704 |
| Jan 21, 2025 | 11.83 | 12.35 | 11.70 | 12.23 | 12.23 | 2.69% | 645,444 |
| Jan 17, 2025 | 11.72 | 12.09 | 11.32 | 11.91 | 11.91 | 1.71% | 772,162 |