Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
16.21
-0.63 (-3.77%)
At close: Jul 25, 2025, 4:00 PM
16.21
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:18 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.5016.7315.9116.2116.21-3.77%2,482,437
Jul 24, 202516.8317.2816.5016.8516.85-0.80%1,921,007
Jul 23, 202517.7618.0316.5316.9816.98-4.55%3,588,522
Jul 22, 202517.1618.0416.6517.7917.793.61%3,379,210
Jul 21, 202517.3817.7816.7017.1717.17-0.06%3,362,438
Jul 18, 202516.3217.7016.0817.1817.188.25%5,763,112
Jul 17, 202515.2915.8815.1615.8715.872.72%2,410,385
Jul 16, 202515.0015.4714.6415.4515.454.11%2,508,954
Jul 15, 202514.6614.9014.0814.8414.841.23%2,420,091
Jul 14, 202515.0915.8014.4014.6614.66-0.48%3,592,478
Jul 11, 202514.6914.9114.0414.7314.731.03%3,716,361
Jul 10, 202513.6214.9513.3114.5814.5811.64%8,669,152
Jul 9, 202512.8813.3012.6413.0613.062.27%2,075,832
Jul 8, 202513.3013.3212.2012.7712.77-2.59%4,436,314
Jul 7, 202512.4513.3012.4013.1113.115.26%5,616,791
Jul 3, 202512.1612.4712.0412.4612.461.67%1,131,187
Jul 2, 202512.1012.2911.6812.2512.252.42%2,787,778
Jul 1, 202512.3612.9811.8111.9611.96-1.48%3,286,062
Jun 30, 202512.1512.3911.8712.1412.142.36%3,216,111
Jun 27, 202512.5012.5311.7011.8611.86-7.99%6,751,133
Jun 26, 202513.1813.2412.6612.8912.89-1.00%3,184,333
Jun 25, 202513.4013.5012.8413.0213.02-0.53%3,262,419
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