Skip to main content
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
9.88
+0.08 (0.82%)
At close: Nov 22, 2024, 4:00 PM
9.75
-0.13 (-1.31%)
After-hours: Nov 22, 2024, 7:30 PM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.859.979.709.889.880.82%389,447
Nov 21, 20249.709.909.549.809.801.77%442,181
Nov 20, 20249.839.929.469.639.63-2.53%342,913
Nov 19, 20249.709.919.519.889.883.24%587,856
Nov 18, 202410.0010.129.359.579.57-9.72%1,470,883
Nov 15, 20249.4310.759.2110.6010.6016.48%924,385
Nov 14, 20248.869.228.679.109.102.71%268,846
Nov 13, 20249.079.648.828.868.86-1.39%594,451
Nov 12, 20248.759.088.608.998.991.30%308,670
Nov 11, 20249.189.248.718.878.87-6.34%465,643
Nov 8, 202410.4010.439.419.479.47-9.38%620,339
Nov 7, 202410.1710.589.7610.4510.453.88%439,989
Nov 6, 20249.3810.108.8810.0610.064.14%581,222
Nov 5, 20249.9110.009.609.669.66-1.13%185,458
Nov 4, 20249.8910.029.699.779.77-1.26%209,270
Nov 1, 202410.3110.409.749.909.90-3.23%269,517
Oct 31, 202410.1710.309.7910.2310.230.15%329,242
Oct 30, 202410.3810.3810.0810.2110.21-1.64%202,002
Oct 29, 20249.8610.399.8610.3810.386.13%282,851
Oct 28, 20249.589.859.589.789.781.72%165,979
Oct 25, 20249.899.899.519.629.62-2.88%250,170
Oct 24, 202410.2510.299.679.909.90-2.56%331,265
Oct 23, 202410.6910.7210.0210.1610.16-4.96%303,469
Oct 22, 202410.5010.7110.3310.6910.692.99%307,618
Oct 21, 202410.1910.6810.1510.3810.382.47%351,030
Oct 18, 20249.9010.459.9010.1310.133.05%442,928
Oct 17, 20249.909.979.509.839.830.10%160,066
Oct 16, 20249.5610.059.569.829.821.34%311,314
Oct 15, 20249.319.749.199.699.694.19%314,712
Oct 14, 20249.499.519.159.309.30-2.00%152,681
Oct 11, 20249.369.729.279.499.491.44%271,504
Oct 10, 20248.959.408.819.369.364.41%363,905
Oct 9, 20248.818.978.598.968.960.79%201,995
Oct 8, 20248.999.148.678.898.89-2.09%271,386
Oct 7, 20249.289.369.009.089.08-0.38%262,822
Oct 4, 20249.209.619.019.129.12-0.27%247,618
Oct 3, 20249.019.218.839.149.14-0.22%328,899
Oct 2, 20249.189.479.079.169.16-1.08%254,525
Oct 1, 20249.6110.039.159.269.26-0.96%446,124
Sep 30, 20249.399.549.209.359.35-1.89%335,224
Sep 27, 202410.0910.159.459.539.53-6.02%675,235
Sep 26, 20249.2010.199.1010.1410.1411.98%1,756,682
Sep 25, 20248.809.318.739.069.063.25%2,239,232
Sep 24, 20248.568.888.528.778.771.27%408,303
Sep 23, 20248.748.758.408.668.66-1.14%320,463
Sep 20, 20248.658.838.578.768.761.86%467,549
Sep 19, 20248.848.848.448.608.600.35%268,074
Sep 18, 20248.889.088.528.578.57-3.55%379,355
Sep 17, 20249.009.318.828.898.89-0.84%486,015
Sep 16, 20249.219.488.848.968.96-0.44%572,988
Sep 13, 20248.829.058.799.009.003.33%797,142
Sep 12, 20248.709.098.658.718.711.99%401,373
Sep 11, 20248.318.648.188.548.542.77%156,544
Sep 10, 20248.658.688.238.318.31-3.60%281,374
Sep 9, 20248.588.848.528.628.621.06%298,239
Sep 6, 20249.309.508.408.538.53-5.43%606,201
Sep 5, 20248.909.708.709.029.0211.50%1,472,237
Sep 4, 20247.788.177.618.098.092.93%190,983
Sep 3, 20248.778.777.817.867.86-11.69%359,331
Aug 30, 20248.779.038.608.908.901.48%142,334
Aug 29, 20248.398.818.288.778.774.65%234,183
Aug 28, 20248.698.718.288.388.38-4.12%253,898
Aug 27, 20249.009.028.588.748.74-2.46%184,856
Aug 26, 20248.939.108.798.968.961.93%291,031
Aug 23, 20248.859.018.708.798.791.74%212,720
Aug 22, 20248.778.808.428.648.64-1.59%279,434
Aug 21, 20249.109.198.488.788.78-3.20%399,929
Aug 20, 20249.229.288.929.079.070.67%474,332
Aug 19, 20248.409.048.329.019.018.23%747,702
Aug 16, 20248.458.598.018.338.331.65%536,807
Aug 15, 20246.778.346.708.198.1923.72%1,374,333
Aug 14, 20246.586.696.006.626.620.61%2,006,846
Aug 13, 20246.346.756.306.586.584.28%154,358
Aug 12, 20245.876.365.876.316.318.79%161,472
Aug 9, 20245.805.925.715.805.80-0.43%114,822
Aug 8, 20245.625.975.575.835.834.58%76,617
Aug 7, 20245.845.885.535.575.57-2.79%148,354
Aug 6, 20245.605.955.485.735.732.69%149,802
Aug 5, 20245.465.715.255.585.58-4.78%364,158
Aug 2, 20246.076.305.835.865.86-6.98%143,291
Aug 1, 20246.706.746.206.306.30-7.22%162,737
Jul 31, 20246.556.906.556.796.794.30%133,747
Jul 30, 20246.566.566.236.516.510.93%117,452
Jul 29, 20246.716.766.306.456.45-3.87%190,050
Jul 26, 20246.516.726.486.716.715.67%88,245
Jul 25, 20246.566.616.356.356.35-3.93%135,321
Jul 24, 20246.746.996.586.616.61-1.93%123,802
Jul 23, 20246.606.746.456.746.742.90%109,040
Jul 22, 20246.386.596.206.556.552.18%94,745
Jul 19, 20246.676.956.416.416.41-4.61%152,909
Jul 18, 20246.546.926.506.726.721.82%165,503
Jul 17, 20246.896.976.516.606.60-4.28%232,494
Jul 16, 20246.616.926.546.906.906.08%297,050
Jul 15, 20245.876.505.806.506.5011.88%269,074
Jul 12, 20245.786.065.755.815.81-260,610
Jul 11, 20245.475.845.355.815.818.19%201,153
Jul 10, 20245.285.375.195.375.372.68%101,202
Jul 9, 20245.365.495.225.235.23-2.06%53,121
Jul 8, 20245.365.445.305.345.34-0.65%123,279
Jul 5, 20245.375.565.235.385.381.99%124,713