Canada markets close in 1 hour 18 minutes

Perpetua Resources Corp. (PPTA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.31-0.15 (-2.75%)
As of 02:38PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20245.485.525.235.315.3165,766
Apr 30, 20245.525.615.395.465.46208,600
Apr 29, 20245.795.845.545.665.66153,800
Apr 26, 20245.815.955.725.785.78107,000
Apr 25, 20245.966.095.705.725.72342,200
Apr 24, 20246.256.255.955.965.96184,900
Apr 23, 20246.256.406.126.276.27206,600
Apr 22, 20246.096.386.006.336.33218,700
Apr 19, 20246.076.245.896.166.16142,800
Apr 18, 20246.206.205.886.136.13192,300
Apr 17, 20246.216.406.066.146.14212,800
Apr 16, 20246.106.275.926.206.20202,300
Apr 15, 20245.856.205.686.156.15343,600
Apr 12, 20246.326.395.685.925.92305,000
Apr 11, 20246.496.495.986.266.26266,500
Apr 10, 20246.366.526.276.446.44361,500
Apr 09, 20246.476.916.356.506.50588,300
Apr 08, 20245.186.475.076.296.291,223,800
Apr 05, 20244.874.874.654.764.76182,600
Apr 04, 20244.964.984.764.774.77190,900
Apr 03, 20244.504.984.134.894.89324,100
Apr 02, 20244.524.554.334.504.50172,800
Apr 01, 20244.234.414.164.394.39105,800
Mar 28, 20244.224.274.074.164.16226,100
Mar 27, 20244.044.194.024.144.1492,600
Mar 26, 20244.184.244.034.054.05115,800
Mar 25, 20244.164.244.104.124.1274,000
Mar 22, 20244.144.244.104.124.1255,600
Mar 21, 20244.114.194.054.154.15109,600
Mar 20, 20243.954.103.884.074.0796,000
Mar 19, 20243.894.003.853.973.97174,600
Mar 18, 20243.984.093.783.943.94410,000
Mar 15, 20243.944.183.884.004.00343,200
Mar 14, 20244.214.293.863.953.95380,300
Mar 13, 20243.954.183.934.164.16770,400
Mar 12, 20243.783.983.723.933.93436,700
Mar 11, 20243.813.963.793.813.81206,100
Mar 08, 20243.953.953.703.813.81267,100
Mar 07, 20243.863.893.683.793.79216,300
Mar 06, 20243.733.893.663.683.68174,000
Mar 05, 20243.853.943.683.703.70239,200
Mar 04, 20243.153.573.153.503.50461,500
Mar 01, 20242.963.062.893.063.06159,800
Feb 29, 20242.913.062.872.892.89124,000
Feb 28, 20242.852.892.692.792.79160,200
Feb 27, 20242.732.812.702.792.7964,200
Feb 26, 20242.752.772.702.742.7479,900
Feb 23, 20242.862.862.742.752.75101,500
Feb 22, 20242.882.882.812.832.83100,000
Feb 21, 20242.922.952.882.902.9044,900
Feb 20, 20243.003.002.852.932.9370,300
Feb 16, 20243.013.032.882.992.9985,500
Feb 15, 20242.883.022.883.023.02123,200
Feb 14, 20242.802.912.772.892.8978,800
Feb 13, 20242.993.022.772.772.7784,200
Feb 12, 20242.913.012.882.992.99145,500
Feb 09, 20242.852.852.752.782.78104,400
Feb 08, 20242.842.842.782.822.8299,100
Feb 07, 20242.902.902.822.832.8366,600
Feb 06, 20242.882.922.852.902.9064,500
Feb 05, 20242.982.982.842.882.8888,300
Feb 02, 20243.013.012.902.932.9342,200
Feb 01, 20242.863.012.852.972.97152,800
Jan 31, 20243.043.042.862.862.8687,500
Jan 30, 20242.913.002.902.962.9679,200
Jan 29, 20243.003.002.912.962.9664,200
Jan 26, 20243.003.042.963.003.0086,200
Jan 25, 20242.983.012.932.992.99114,800
Jan 24, 20243.103.102.972.982.9849,700
Jan 23, 20243.023.062.963.033.03146,000
Jan 22, 20243.083.142.993.003.00119,900
Jan 19, 20243.013.062.973.063.0677,700
Jan 18, 20242.953.022.882.972.9773,100
Jan 17, 20243.053.052.912.962.96126,400
Jan 16, 20243.263.263.023.043.04110,500
Jan 12, 20243.333.353.233.263.2666,700
Jan 11, 20243.263.323.223.273.2797,100
Jan 10, 20243.423.423.253.343.3493,700
Jan 09, 20243.273.413.243.393.3992,700
Jan 08, 20243.373.383.203.333.33103,200
Jan 05, 20243.243.443.233.403.40331,500
Jan 04, 20243.193.273.053.263.26128,400
Jan 03, 20243.383.383.133.173.17157,500
Jan 02, 20243.223.343.173.283.28150,400
Dec 29, 20233.313.323.153.173.1799,100
Dec 28, 20233.423.443.323.333.33133,200
Dec 27, 20233.453.553.313.463.46103,400
Dec 26, 20233.383.553.373.533.5371,500
Dec 22, 20233.393.433.333.373.37101,200
Dec 21, 20233.333.363.253.333.3393,600
Dec 20, 20233.353.383.293.303.30128,900
Dec 19, 20233.213.373.173.353.35147,700
Dec 18, 20233.213.293.143.163.16117,700
Dec 15, 20233.463.463.153.193.19619,800
Dec 14, 20233.333.453.203.443.44258,800
Dec 13, 20232.973.262.933.243.24202,100
Dec 12, 20232.912.912.762.882.88478,500
Dec 11, 20233.163.162.902.922.92477,900
Dec 08, 20233.143.223.083.183.1892,900
Dec 07, 20233.163.233.083.143.1482,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...