Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
25.01
-0.92 (-3.55%)
Dec 29, 2025, 9:45 AM EST - Market open
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.07 | 25.14 | 24.50 | 25.10 | - | -3.20% | 311,432 |
| Dec 26, 2025 | 26.76 | 26.89 | 25.60 | 25.93 | 25.93 | -2.45% | 1,410,098 |
| Dec 24, 2025 | 27.45 | 27.48 | 26.20 | 26.58 | 26.58 | -4.04% | 1,092,621 |
| Dec 23, 2025 | 27.72 | 28.47 | 27.12 | 27.70 | 27.70 | - | 1,607,275 |
| Dec 22, 2025 | 28.50 | 29.10 | 27.58 | 27.70 | 27.70 | 0.36% | 1,935,051 |
| Dec 19, 2025 | 26.35 | 28.00 | 26.34 | 27.60 | 27.60 | 4.70% | 3,289,101 |
| Dec 18, 2025 | 25.73 | 26.87 | 25.58 | 26.36 | 26.36 | 2.17% | 1,301,710 |
| Dec 17, 2025 | 27.19 | 27.40 | 25.35 | 25.80 | 25.80 | -2.97% | 1,765,836 |
| Dec 16, 2025 | 26.83 | 27.92 | 26.48 | 26.59 | 26.59 | -0.93% | 1,634,136 |
| Dec 15, 2025 | 29.65 | 29.73 | 26.72 | 26.84 | 26.84 | -6.93% | 2,538,171 |
| Dec 12, 2025 | 29.85 | 29.85 | 27.01 | 28.84 | 28.84 | -1.06% | 3,035,258 |
| Dec 11, 2025 | 25.60 | 29.73 | 25.60 | 29.15 | 29.15 | 13.42% | 5,108,209 |
| Dec 10, 2025 | 26.38 | 26.38 | 23.88 | 25.70 | 25.70 | -3.20% | 3,124,997 |
| Dec 9, 2025 | 25.55 | 26.59 | 25.18 | 26.55 | 26.55 | 5.11% | 2,377,182 |
| Dec 8, 2025 | 25.95 | 26.17 | 25.04 | 25.26 | 25.26 | -2.55% | 1,448,849 |
| Dec 5, 2025 | 26.02 | 26.48 | 25.06 | 25.92 | 25.92 | 0.70% | 1,706,969 |
| Dec 4, 2025 | 24.48 | 25.98 | 24.26 | 25.74 | 25.74 | 3.87% | 1,958,940 |
| Dec 3, 2025 | 25.05 | 25.08 | 24.35 | 24.78 | 24.78 | 0.08% | 1,468,025 |
| Dec 2, 2025 | 25.03 | 25.64 | 24.38 | 24.76 | 24.76 | -2.06% | 1,572,452 |
| Dec 1, 2025 | 26.00 | 26.10 | 25.13 | 25.28 | 25.28 | -1.79% | 1,667,987 |
| Nov 28, 2025 | 25.30 | 26.68 | 24.94 | 25.74 | 25.74 | 2.75% | 1,332,933 |
| Nov 26, 2025 | 24.24 | 25.08 | 24.00 | 25.05 | 25.05 | 4.24% | 1,626,081 |
| Nov 25, 2025 | 23.59 | 24.24 | 23.25 | 24.03 | 24.03 | 1.26% | 1,315,164 |
| Nov 24, 2025 | 22.41 | 23.79 | 22.24 | 23.73 | 23.73 | 7.23% | 2,393,692 |
| Nov 21, 2025 | 21.70 | 22.96 | 21.00 | 22.13 | 22.13 | 0.36% | 9,418,775 |
| Nov 20, 2025 | 24.40 | 25.21 | 22.02 | 22.05 | 22.05 | -7.70% | 3,690,869 |
| Nov 19, 2025 | 23.64 | 25.24 | 23.55 | 23.89 | 23.89 | 2.53% | 3,268,196 |
| Nov 18, 2025 | 22.35 | 23.59 | 22.04 | 23.30 | 23.30 | 3.01% | 3,270,067 |
| Nov 17, 2025 | 21.50 | 23.13 | 21.40 | 22.62 | 22.62 | 4.82% | 3,350,610 |
| Nov 14, 2025 | 20.60 | 22.48 | 20.38 | 21.58 | 21.58 | -1.86% | 2,285,603 |
| Nov 13, 2025 | 22.98 | 23.44 | 21.82 | 21.99 | 21.99 | -4.76% | 2,203,262 |
| Nov 12, 2025 | 23.07 | 24.55 | 22.99 | 23.09 | 23.09 | 0.70% | 3,022,523 |
| Nov 11, 2025 | 23.15 | 23.65 | 22.43 | 22.93 | 22.93 | - | 1,574,790 |
| Nov 10, 2025 | 22.92 | 24.05 | 22.80 | 22.93 | 22.93 | 2.92% | 2,610,202 |
| Nov 7, 2025 | 20.80 | 22.51 | 20.60 | 22.28 | 22.28 | 6.86% | 3,198,531 |
| Nov 6, 2025 | 21.70 | 22.21 | 20.71 | 20.85 | 20.85 | -2.66% | 2,750,112 |
| Nov 5, 2025 | 21.77 | 21.80 | 21.22 | 21.42 | 21.42 | 0.52% | 1,982,943 |
| Nov 4, 2025 | 21.80 | 22.21 | 21.01 | 21.31 | 21.31 | -5.92% | 3,691,382 |
| Nov 3, 2025 | 23.78 | 24.24 | 22.52 | 22.65 | 22.65 | -5.74% | 2,454,412 |
| Oct 31, 2025 | 24.84 | 25.04 | 23.71 | 24.03 | 24.03 | -4.64% | 1,967,770 |
| Oct 30, 2025 | 23.25 | 25.49 | 22.97 | 25.20 | 25.20 | 7.19% | 3,123,042 |
| Oct 29, 2025 | 25.95 | 26.00 | 23.17 | 23.51 | 23.51 | -7.37% | 5,922,524 |
| Oct 28, 2025 | 24.73 | 26.00 | 23.97 | 25.38 | 25.38 | 2.17% | 3,768,783 |
| Oct 27, 2025 | 23.83 | 25.10 | 22.80 | 24.84 | 24.84 | 6.61% | 6,888,150 |
| Oct 24, 2025 | 22.77 | 23.99 | 22.71 | 23.30 | 23.30 | -0.51% | 1,468,671 |
| Oct 23, 2025 | 24.10 | 24.20 | 23.31 | 23.42 | 23.42 | -0.97% | 1,570,822 |
| Oct 22, 2025 | 22.84 | 24.11 | 22.50 | 23.65 | 23.65 | -0.25% | 3,079,886 |
| Oct 21, 2025 | 24.87 | 25.00 | 23.27 | 23.71 | 23.71 | -13.05% | 4,913,160 |
| Oct 20, 2025 | 26.51 | 27.54 | 25.32 | 27.27 | 27.27 | 7.70% | 3,719,261 |
| Oct 17, 2025 | 25.76 | 26.80 | 24.63 | 25.32 | 25.32 | -9.57% | 6,109,034 |