Perpetua Resources Corp. PPTA
NASDAQ · United States · Non-Energy Minerals
$21.57+0.04 (+0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.57 | +0.19% | $21.94 | $22.36 | $21.55 | 794.60K |
| 2026-09-29 | $21.53 | -1.33% | $22.02 | $22.12 | $21.34 | 1.23M |
| 2026-09-28 | $21.82 | -7.11% | $22.23 | $22.67 | $21.79 | 1.06M |
| 2026-09-25 | $23.49 | +0.30% | $23.42 | $23.68 | $23.03 | 674.00K |
| 2026-09-24 | $23.42 | +0.43% | $23.02 | $23.46 | $22.70 | 719.00K |
| 2026-09-23 | $23.32 | -5.82% | $24.05 | $24.05 | $23.00 | 985.20K |
| 2026-09-22 | $24.76 | +4.56% | $23.80 | $24.84 | $23.48 | 647.60K |
| 2026-09-21 | $23.68 | +1.89% | $23.73 | $23.85 | $23.04 | 743.90K |
| 2026-09-18 | $23.24 | -0.56% | $23.90 | $24.04 | $23.19 | 1.61M |
| 2026-09-17 | $23.37 | +3.82% | $23.54 | $23.83 | $23.13 | 784.20K |
| 2026-09-16 | $22.51 | -0.79% | $23.27 | $23.42 | $21.92 | 1.03M |
| 2026-09-15 | $22.69 | +0.62% | $22.54 | $22.73 | $22.13 | 776.40K |
| 2026-09-14 | $22.55 | -4.57% | $22.62 | $22.84 | $22.20 | 959.90K |
| 2026-09-11 | $23.63 | -0.17% | $24.11 | $24.45 | $23.56 | 712.60K |
| 2026-09-10 | $23.67 | -4.40% | $23.73 | $24.30 | $23.50 | 739.80K |
| 2026-09-09 | $24.76 | 0.00% | $25.27 | $25.61 | $24.64 | 768.10K |
| 2026-09-08 | $24.76 | -1.32% | $25.03 | $25.41 | $24.70 | 836.30K |
| 2026-09-04 | $25.09 | +0.16% | $24.46 | $25.35 | $24.30 | 966.10K |
| 2026-09-03 | $25.05 | +2.37% | $25.40 | $25.60 | $24.61 | 855.60K |
| 2026-09-02 | $24.47 | +4.13% | $24.15 | $24.89 | $24.00 | 943.40K |
| 2026-09-01 | $23.50 | -5.77% | $24.11 | $24.88 | $23.46 | 1.17M |
| 2026-08-31 | $24.94 | -0.68% | $25.11 | $25.18 | $24.31 | 1.46M |
| 2026-08-28 | $25.11 | -4.09% | $26.20 | $26.25 | $24.89 | 1.06M |
| 2026-08-27 | $26.18 | +1.59% | $25.74 | $26.41 | $25.55 | 942.70K |
| 2026-08-26 | $25.77 | -4.63% | $26.60 | $27.56 | $25.72 | 1.13M |
| 2026-08-25 | $27.02 | +4.20% | $25.56 | $27.05 | $25.55 | 1.13M |
| 2026-08-24 | $25.93 | +0.89% | $26.06 | $26.59 | $25.23 | 1.08M |
| 2026-08-21 | $25.70 | +2.59% | $26.23 | $26.35 | $25.21 | 2.01M |
| 2026-08-20 | $25.05 | -2.98% | $25.42 | $25.99 | $24.76 | 1.22M |
| 2026-08-19 | $25.82 | +8.53% | $25.35 | $26.20 | $24.53 | 1.69M |
| 2026-08-18 | $23.79 | -2.46% | $23.78 | $24.25 | $23.52 | 975.30K |
| 2026-08-17 | $24.39 | -3.37% | $25.24 | $25.24 | $24.16 | 1.08M |
| 2026-08-14 | $25.24 | +1.98% | $25.45 | $25.84 | $25.05 | 677.90K |
| 2026-08-13 | $24.75 | -2.06% | $24.77 | $25.21 | $24.46 | 623.30K |
| 2026-08-12 | $25.27 | -0.63% | $26.29 | $26.40 | $25.16 | 1.32M |
| 2026-08-11 | $25.43 | +2.17% | $24.89 | $25.45 | $24.77 | 1.08M |
| 2026-08-10 | $24.89 | +0.69% | $24.56 | $25.21 | $24.40 | 1.11M |
| 2026-08-07 | $24.72 | +8.28% | $24.47 | $24.90 | $24.06 | 2.41M |
| 2026-08-06 | $22.83 | -0.44% | $22.34 | $23.27 | $22.34 | 1.21M |
| 2026-08-05 | $22.93 | +10.88% | $21.93 | $22.98 | $21.75 | 2.09M |
| 2026-08-04 | $20.68 | +8.44% | $19.82 | $21.08 | $19.80 | 1.64M |
| 2026-08-03 | $19.07 | +3.59% | $18.35 | $19.12 | $18.09 | 759.20K |
| 2026-07-31 | $18.41 | -2.64% | $18.42 | $18.81 | $17.92 | 1.44M |
| 2026-07-30 | $18.91 | +9.56% | $17.79 | $18.98 | $17.63 | 1.48M |
| 2026-07-29 | $17.26 | -0.75% | $17.27 | $17.96 | $16.70 | 1.36M |
| 2026-07-28 | $17.39 | -4.66% | $17.86 | $17.86 | $16.96 | 928.60K |
| 2026-07-27 | $18.24 | +2.24% | $18.39 | $18.39 | $17.57 | 716.70K |
| 2026-07-24 | $17.84 | 0.00% | $17.98 | $18.14 | $17.57 | 753.10K |
| 2026-07-23 | $17.84 | -3.57% | $17.83 | $18.10 | $17.46 | 1.32M |
| 2026-07-22 | $18.50 | -0.64% | $19.06 | $19.60 | $18.37 | 1.24M |
| 2026-07-21 | $18.62 | +9.40% | $17.51 | $18.65 | $17.49 | 1.07M |
| 2026-07-20 | $17.02 | +0.71% | $16.89 | $17.06 | $16.55 | 1.20M |
| 2026-07-17 | $16.90 | -1.57% | $16.78 | $17.23 | $16.43 | 1.39M |
| 2026-07-16 | $17.17 | -7.64% | $18.16 | $18.20 | $17.02 | 1.21M |
| 2026-07-15 | $18.59 | -2.11% | $18.97 | $19.17 | $18.10 | 851.00K |
| 2026-07-14 | $18.99 | +1.77% | $19.64 | $19.74 | $18.88 | 1.02M |
| 2026-07-13 | $18.66 | -4.01% | $18.95 | $19.12 | $18.38 | 1.19M |
| 2026-07-10 | $19.44 | -1.82% | $19.65 | $19.89 | $19.18 | 846.80K |
| 2026-07-09 | $19.80 | +3.61% | $19.56 | $20.08 | $19.37 | 677.40K |
| 2026-07-08 | $19.11 | -4.40% | $19.40 | $19.78 | $18.49 | 1.38M |
| 2026-07-07 | $19.99 | -5.44% | $20.92 | $20.99 | $19.70 | 1.08M |
| 2026-07-06 | $21.14 | -0.89% | $21.48 | $21.75 | $20.88 | 893.00K |
| 2026-07-02 | $21.33 | +1.62% | $21.83 | $22.37 | $20.83 | 892.60K |
| 2026-07-01 | $20.99 | +1.11% | $20.66 | $21.89 | $20.63 | 986.30K |
| 2026-06-30 | $20.76 | +0.68% | $20.64 | $20.83 | $19.89 | 1.56M |
| 2026-06-29 | $20.62 | -3.37% | $21.11 | $21.20 | $20.25 | 1.28M |
| 2026-06-26 | $21.34 | +0.66% | $21.25 | $22.09 | $21.12 | 2.18M |
| 2026-06-25 | $21.20 | +0.38% | $21.61 | $21.82 | $20.37 | 1.29M |
| 2026-06-24 | $21.12 | -5.42% | $21.40 | $21.91 | $20.58 | 1.88M |
| 2026-06-23 | $22.33 | -6.18% | $22.64 | $23.29 | $22.15 | 1.52M |
| 2026-06-22 | $23.80 | -2.14% | $23.80 | $24.21 | $23.36 | 1.28M |
| 2026-06-18 | $24.32 | -2.33% | $25.27 | $25.75 | $23.98 | 1.36M |
| 2026-06-17 | $24.90 | -3.38% | $25.68 | $26.96 | $24.86 | 7.38M |
| 2026-06-16 | $25.77 | -0.92% | $26.40 | $27.00 | $25.69 | 1.41M |
| 2026-06-15 | $26.01 | +7.97% | $25.95 | $26.88 | $25.69 | 1.53M |
| 2026-06-12 | $24.09 | +2.77% | $23.69 | $24.38 | $23.04 | 1.26M |
| 2026-06-11 | $23.44 | +9.74% | $21.34 | $23.46 | $21.09 | 4.92M |
| 2026-06-10 | $21.36 | -5.74% | $22.18 | $22.52 | $21.10 | 2.18M |
| 2026-06-09 | $22.66 | -1.09% | $23.21 | $23.69 | $21.98 | 3.53M |
| 2026-06-08 | $22.91 | +1.15% | $23.11 | $23.30 | $22.40 | 1.36M |
| 2026-06-05 | $22.65 | -9.54% | $24.21 | $24.29 | $22.23 | 3.63M |
| 2026-06-04 | $25.04 | +1.09% | $24.99 | $25.60 | $24.59 | 1.07M |
| 2026-06-03 | $24.77 | -5.39% | $25.60 | $25.60 | $24.60 | 1.85M |
| 2026-06-02 | $26.18 | +1.71% | $25.87 | $26.65 | $25.45 | 1.12M |
| 2026-06-01 | $25.74 | -4.91% | $25.98 | $26.47 | $25.13 | 1.91M |
| 2026-05-29 | $27.07 | +1.58% | $26.55 | $27.84 | $26.35 | 1.29M |
| 2026-05-28 | $26.65 | +1.80% | $25.77 | $27.15 | $25.00 | 1.10M |
| 2026-05-27 | $26.18 | -1.50% | $25.88 | $26.37 | $25.50 | 945.50K |
| 2026-05-26 | $26.58 | +4.98% | $25.80 | $26.88 | $25.69 | 1.34M |
| 2026-05-22 | $25.32 | -5.24% | $28.95 | $29.15 | $25.20 | 2.73M |