Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
27.47
-0.14 (-0.51%)
At close: May 1, 2026, 4:00 PM EDT
27.42
-0.05 (-0.18%)
After-hours: May 1, 2026, 7:38 PM EDT
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 27.62 | 27.85 | 27.05 | 27.47 | 27.47 | -0.51% | 956,482 |
| Apr 30, 2026 | 27.17 | 27.89 | 26.71 | 27.61 | 27.61 | 5.22% | 1,041,599 |
| Apr 29, 2026 | 26.99 | 27.28 | 26.10 | 26.24 | 26.24 | -4.55% | 1,259,105 |
| Apr 28, 2026 | 27.75 | 28.36 | 26.92 | 27.49 | 27.49 | -3.44% | 1,384,489 |
| Apr 27, 2026 | 29.00 | 29.44 | 28.12 | 28.47 | 28.47 | -2.30% | 1,128,068 |
| Apr 24, 2026 | 29.98 | 29.98 | 28.82 | 29.14 | 29.14 | -1.12% | 887,828 |
| Apr 23, 2026 | 29.92 | 30.43 | 28.29 | 29.47 | 29.47 | -3.39% | 1,552,571 |
| Apr 22, 2026 | 31.58 | 31.58 | 30.31 | 30.51 | 30.51 | 0.54% | 1,003,272 |
| Apr 21, 2026 | 33.14 | 33.32 | 30.31 | 30.34 | 30.34 | -9.46% | 1,582,375 |
| Apr 20, 2026 | 33.48 | 33.80 | 32.80 | 33.51 | 33.51 | -1.15% | 1,316,057 |
| Apr 17, 2026 | 32.50 | 34.15 | 32.28 | 33.90 | 33.90 | 7.11% | 2,069,097 |
| Apr 16, 2026 | 31.88 | 32.03 | 30.64 | 31.65 | 31.65 | 0.22% | 1,086,348 |
| Apr 15, 2026 | 31.77 | 32.08 | 31.07 | 31.58 | 31.58 | -1.65% | 994,797 |
| Apr 14, 2026 | 31.63 | 32.33 | 30.92 | 32.11 | 32.11 | 4.56% | 1,411,493 |
| Apr 13, 2026 | 29.31 | 31.00 | 29.31 | 30.71 | 30.71 | 2.57% | 862,589 |
| Apr 10, 2026 | 30.45 | 31.27 | 29.63 | 29.94 | 29.94 | -0.63% | 1,038,732 |
| Apr 9, 2026 | 29.74 | 30.68 | 29.28 | 30.13 | 30.13 | 1.14% | 963,793 |
| Apr 8, 2026 | 31.55 | 32.00 | 29.24 | 29.79 | 29.79 | 1.43% | 1,388,728 |
| Apr 7, 2026 | 28.82 | 29.40 | 27.66 | 29.37 | 29.37 | 0.72% | 1,066,767 |
| Apr 6, 2026 | 28.99 | 29.73 | 28.57 | 29.16 | 29.16 | -0.92% | 951,501 |
| Apr 2, 2026 | 28.14 | 30.23 | 27.60 | 29.43 | 29.43 | -0.30% | 1,658,636 |
| Apr 1, 2026 | 29.13 | 30.38 | 28.36 | 29.52 | 29.52 | 4.98% | 1,899,831 |
| Mar 31, 2026 | 26.05 | 28.27 | 26.05 | 28.12 | 28.12 | 11.10% | 1,807,914 |
| Mar 30, 2026 | 27.03 | 27.27 | 24.92 | 25.31 | 25.31 | -4.35% | 1,850,300 |
| Mar 27, 2026 | 25.09 | 26.52 | 25.09 | 26.46 | 26.46 | 4.79% | 1,465,830 |
| Mar 26, 2026 | 25.01 | 26.50 | 25.01 | 25.25 | 25.25 | -3.44% | 1,328,987 |
| Mar 25, 2026 | 26.88 | 27.00 | 25.42 | 26.15 | 26.15 | 3.85% | 1,679,880 |
| 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 |