Canada markets closed

Perpetua Resources Corp. (9MIB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.150.00 (0.00%)
At close: 09:55PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20246.106.206.106.156.15-
Jun 13, 20246.156.206.156.156.15-
Jun 12, 20246.206.506.206.256.25600
Jun 11, 20246.156.256.156.256.25-
Jun 10, 20246.056.256.006.256.25-
Jun 07, 20246.206.206.106.106.10-
Jun 06, 20246.106.256.106.256.25-
Jun 05, 20246.106.206.006.156.15-
Jun 04, 20246.256.256.006.106.10-
Jun 03, 20246.256.306.256.256.25-
May 31, 20245.706.205.656.206.20400
May 30, 20245.605.805.605.805.80-
May 29, 20245.705.705.605.655.65-
May 28, 20245.405.705.405.705.70200
May 27, 20245.455.455.405.455.45-
May 24, 20245.355.455.355.455.45-
May 23, 20245.555.555.355.355.35-
May 22, 20245.705.705.705.705.70-
May 21, 20245.505.805.505.805.80-
May 20, 20245.105.455.105.455.45-
May 17, 20245.155.255.105.105.10-
May 16, 20245.105.205.055.205.20-
May 15, 20245.055.205.055.105.10-
May 14, 20244.965.304.965.105.10-
May 13, 20245.005.104.925.005.00-
May 10, 20244.945.054.925.055.05714
May 09, 20244.804.964.804.944.94-
May 08, 20244.584.844.564.844.84-
May 07, 20244.564.624.564.604.60-
May 06, 20244.764.824.604.604.60-
May 03, 20244.684.784.664.784.78-
May 02, 20244.804.824.764.804.80-
Apr 30, 20245.205.205.005.055.05200
Apr 29, 20245.305.355.155.205.20-
Apr 26, 20245.305.455.305.355.35-
Apr 25, 20245.455.555.305.305.30600
Apr 24, 20245.755.755.555.555.55350
Apr 23, 20245.855.905.705.805.80-
Apr 22, 20245.605.905.605.905.90-
Apr 19, 20245.655.705.605.705.70346
Apr 18, 20245.655.755.555.705.70-
Apr 17, 20245.755.905.505.505.50150
Apr 16, 20245.705.805.605.805.80-
Apr 15, 20245.355.755.305.755.75350
Apr 12, 20245.805.855.505.505.50530
Apr 11, 20245.906.155.655.805.801,900
Apr 10, 20245.906.155.855.955.95710
Apr 09, 20245.656.205.655.905.901,350
Apr 08, 20244.305.704.305.705.70-
Apr 05, 20244.324.404.324.344.34-
Apr 04, 20244.424.604.364.364.361,101
Apr 03, 20244.104.484.104.484.48-
Apr 02, 20244.004.143.964.104.10-
Mar 28, 20243.783.883.743.803.80-
Mar 27, 20243.703.783.663.783.78-
Mar 26, 20243.743.803.703.703.70-
Mar 25, 20243.763.863.743.743.74-
Mar 22, 20243.783.863.763.763.76-
Mar 21, 20243.703.803.663.763.76-
Mar 20, 20243.603.683.503.683.68-
Mar 19, 20243.603.603.523.603.60-
Mar 18, 20243.683.863.483.583.582,000
Mar 15, 20243.583.663.583.643.64-
Mar 14, 20243.743.743.563.563.56-
Mar 13, 20243.583.803.543.743.743,450
Mar 12, 20243.463.723.463.583.58250
Mar 11, 20243.583.603.443.483.48500
Mar 08, 20243.383.443.383.443.44-
Mar 07, 20243.463.623.363.403.401,600
Mar 06, 20243.343.523.323.323.321,866
Mar 05, 20243.623.623.363.363.36800
Mar 04, 20242.843.262.843.203.203,980
Mar 01, 20242.722.842.722.782.784,064
Feb 29, 20242.522.782.522.642.643,130
Feb 28, 20242.522.882.522.562.567,150
Feb 27, 20242.462.562.462.542.54550
Feb 26, 20242.482.502.482.502.50-
Feb 23, 20242.562.562.522.522.52-
Feb 22, 20242.622.622.582.582.58-
Feb 21, 20242.662.682.642.642.64-
Feb 20, 20242.722.722.642.662.66-
Feb 19, 20242.702.702.702.702.70-
Feb 16, 20242.742.762.662.722.72-
Feb 15, 20242.642.762.642.762.76-
Feb 14, 20242.522.682.522.682.6820
Feb 13, 20242.722.722.562.562.56-
Feb 12, 20242.522.742.522.742.74-
Feb 09, 20242.562.582.542.582.58-
Feb 08, 20242.562.582.562.582.58-
Feb 07, 20242.642.642.602.602.60-
Feb 06, 20242.622.702.622.642.64-
Feb 05, 20242.662.682.642.682.68-
Feb 02, 20242.682.702.682.702.70-
Feb 01, 20242.602.742.602.722.72-
Jan 31, 20242.682.722.662.662.66-
Jan 30, 20242.682.722.662.702.70-
Jan 29, 20242.702.722.682.682.68-
Jan 26, 20242.702.742.682.722.72109
Jan 25, 20242.682.722.682.722.72-
Jan 24, 20242.722.742.702.722.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...