Skip to main content
logo
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
34.85
+3.37 (10.71%)
At close: Jan 22, 2026, 4:00 PM EST
35.03
+0.18 (0.52%)
Pre-market: Jan 23, 2026, 8:25 AM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202631.5035.0031.5034.8534.8510.71%3,343,930
Jan 21, 202633.9534.1930.9231.4831.48-4.17%2,420,232
Jan 20, 202633.5834.0031.6532.8532.851.92%2,179,305
Jan 16, 202631.1632.6830.4132.2332.232.91%1,788,680
Jan 15, 202631.7732.4131.1631.3231.32-1.54%1,443,059
Jan 14, 202631.6632.5030.5431.8131.812.55%2,004,218
Jan 13, 202631.3532.2030.5631.0231.02-0.10%1,809,238
Jan 12, 202630.4531.1129.9831.0531.054.62%2,175,739
Jan 9, 202629.7530.4829.0429.6829.680.88%2,618,271
Jan 8, 202628.7729.7028.3029.4229.421.17%1,923,601
Jan 7, 202627.1929.0926.6029.0829.083.67%2,233,426
Jan 6, 202626.5228.0826.3128.0528.056.17%1,907,580
Jan 5, 202625.2527.1525.0126.4226.427.66%2,402,457
Jan 2, 202624.8024.8023.8324.5424.541.36%1,666,332
Dec 31, 202524.2124.5924.0024.2124.21-1.26%1,467,566
Dec 30, 202525.4025.6024.4724.5224.52-0.73%1,345,913
Dec 29, 202525.0625.5024.3624.7024.70-4.74%2,221,527
Dec 26, 202526.7626.8925.6025.9325.93-2.45%1,414,837
Dec 24, 202527.4527.4826.2026.5826.58-4.04%1,093,264
Dec 23, 202527.7228.4727.1227.7027.70-1,761,033
Dec 22, 202528.5029.1027.5827.7027.700.36%1,969,037
Dec 19, 202526.3528.0026.3427.6027.604.70%3,578,208
Dec 18, 202525.7326.8725.5826.3626.362.17%1,301,710
Dec 17, 202527.1927.4025.3525.8025.80-2.97%1,765,836
Dec 16, 202526.8327.9226.4826.5926.59-0.93%1,634,136
Dec 15, 202529.6529.7326.7226.8426.84-6.93%2,538,171
Dec 12, 202529.8529.8527.0128.8428.84-1.06%3,035,258
Dec 11, 202525.6029.7325.6029.1529.1513.42%5,108,209
Dec 10, 202526.3826.3823.8825.7025.70-3.20%3,124,997
Dec 9, 202525.5526.5925.1826.5526.555.11%2,377,182
Dec 8, 202525.9526.1725.0425.2625.26-2.55%1,448,849
Dec 5, 202526.0226.4825.0625.9225.920.70%1,706,969
Dec 4, 202524.4825.9824.2625.7425.743.87%1,958,940
Dec 3, 202525.0525.0824.3524.7824.780.08%1,468,025
Dec 2, 202525.0325.6424.3824.7624.76-2.06%1,572,452
Dec 1, 202526.0026.1025.1325.2825.28-1.79%1,667,987
Nov 28, 202525.3026.6824.9425.7425.742.75%1,332,933
Nov 26, 202524.2425.0824.0025.0525.054.24%1,626,081
Nov 25, 202523.5924.2423.2524.0324.031.26%1,315,164
Nov 24, 202522.4123.7922.2423.7323.737.23%2,393,692
Nov 21, 202521.7022.9621.0022.1322.130.36%9,418,775
Nov 20, 202524.4025.2122.0222.0522.05-7.70%3,690,869
Nov 19, 202523.6425.2423.5523.8923.892.53%3,268,196
Nov 18, 202522.3523.5922.0423.3023.303.01%3,270,067
Nov 17, 202521.5023.1321.4022.6222.624.82%3,350,610
Nov 14, 202520.6022.4820.3821.5821.58-1.86%2,285,603
Nov 13, 202522.9823.4421.8221.9921.99-4.76%2,203,262
Nov 12, 202523.0724.5522.9923.0923.090.70%3,022,523
Nov 11, 202523.1523.6522.4322.9322.93-1,574,790
Nov 10, 202522.9224.0522.8022.9322.932.92%2,610,202