Perpetua Resources Corp. (PPTA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.81 | 6.81 | 6.50 | 6.57 | 6.57 | 233,300 |
| 20 Jun 2024 | 6.85 | 6.92 | 6.72 | 6.83 | 6.83 | 209,900 |
| 18 Jun 2024 | 6.76 | 6.96 | 6.75 | 6.85 | 6.85 | 145,300 |
| 17 Jun 2024 | 6.67 | 6.83 | 6.63 | 6.75 | 6.75 | 113,300 |
| 14 Jun 2024 | 6.66 | 6.68 | 6.60 | 6.64 | 6.64 | 85,400 |
| 13 Jun 2024 | 6.77 | 6.77 | 6.62 | 6.68 | 6.68 | 128,800 |
| 12 Jun 2024 | 6.88 | 7.00 | 6.75 | 6.77 | 6.77 | 143,900 |
| 11 Jun 2024 | 6.79 | 6.79 | 6.61 | 6.79 | 6.79 | 100,600 |
| 10 Jun 2024 | 6.60 | 6.83 | 6.47 | 6.79 | 6.79 | 197,400 |
| 07 Jun 2024 | 6.70 | 6.82 | 6.56 | 6.62 | 6.62 | 325,900 |
| 06 Jun 2024 | 6.77 | 6.97 | 6.61 | 6.89 | 6.89 | 215,300 |
| 05 Jun 2024 | 6.77 | 6.87 | 6.63 | 6.76 | 6.76 | 143,300 |
| 04 Jun 2024 | 6.85 | 6.85 | 6.51 | 6.77 | 6.77 | 304,500 |
| 03 Jun 2024 | 6.91 | 7.13 | 6.70 | 6.88 | 6.88 | 304,600 |
| 31 May 2024 | 6.39 | 6.84 | 6.38 | 6.84 | 6.84 | 291,100 |
| 30 May 2024 | 6.22 | 6.48 | 6.20 | 6.34 | 6.34 | 152,800 |
| 29 May 2024 | 6.27 | 6.27 | 6.10 | 6.14 | 6.14 | 59,700 |
| 28 May 2024 | 6.10 | 6.28 | 6.06 | 6.28 | 6.28 | 137,300 |
| 24 May 2024 | 5.85 | 5.99 | 5.85 | 5.99 | 5.99 | 56,700 |
| 23 May 2024 | 6.12 | 6.12 | 5.80 | 5.87 | 5.87 | 157,200 |
| 22 May 2024 | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | 116,400 |
| 21 May 2024 | 6.01 | 6.34 | 5.96 | 6.32 | 6.32 | 190,700 |
| 20 May 2024 | 5.72 | 6.14 | 5.65 | 6.08 | 6.08 | 138,400 |
| 17 May 2024 | 5.84 | 5.88 | 5.61 | 5.64 | 5.64 | 174,000 |
| 16 May 2024 | 5.59 | 5.76 | 5.50 | 5.69 | 5.69 | 87,700 |
| 15 May 2024 | 5.66 | 5.76 | 5.43 | 5.63 | 5.63 | 149,000 |
| 14 May 2024 | 5.50 | 5.82 | 5.45 | 5.55 | 5.55 | 174,600 |
| 13 May 2024 | 5.50 | 5.59 | 5.27 | 5.46 | 5.46 | 109,400 |
| 10 May 2024 | 5.50 | 5.62 | 5.34 | 5.46 | 5.46 | 78,300 |
| 09 May 2024 | 5.30 | 5.47 | 5.28 | 5.45 | 5.45 | 86,600 |
| 08 May 2024 | 5.01 | 5.40 | 4.98 | 5.26 | 5.26 | 133,700 |
| 07 May 2024 | 5.00 | 5.07 | 4.96 | 5.01 | 5.01 | 143,900 |
| 06 May 2024 | 5.17 | 5.33 | 5.01 | 5.01 | 5.01 | 185,600 |
| 03 May 2024 | 5.22 | 5.31 | 5.00 | 5.19 | 5.19 | 150,400 |
| 02 May 2024 | 5.22 | 5.27 | 5.09 | 5.13 | 5.13 | 205,000 |
| 01 May 2024 | 5.47 | 5.52 | 5.23 | 5.26 | 5.26 | 104,700 |
| 30 Apr 2024 | 5.52 | 5.61 | 5.39 | 5.46 | 5.46 | 208,600 |
| 29 Apr 2024 | 5.79 | 5.84 | 5.54 | 5.66 | 5.66 | 153,800 |
| 26 Apr 2024 | 5.81 | 5.95 | 5.72 | 5.78 | 5.78 | 107,000 |
| 25 Apr 2024 | 5.96 | 6.09 | 5.70 | 5.72 | 5.72 | 342,200 |
| 24 Apr 2024 | 6.25 | 6.25 | 5.95 | 5.96 | 5.96 | 184,900 |
| 23 Apr 2024 | 6.25 | 6.40 | 6.12 | 6.27 | 6.27 | 206,600 |
| 22 Apr 2024 | 6.09 | 6.38 | 6.00 | 6.33 | 6.33 | 218,700 |
| 19 Apr 2024 | 6.07 | 6.24 | 5.89 | 6.16 | 6.16 | 142,800 |
| 18 Apr 2024 | 6.20 | 6.20 | 5.88 | 6.13 | 6.13 | 192,300 |
| 17 Apr 2024 | 6.21 | 6.40 | 6.06 | 6.14 | 6.14 | 212,800 |
| 16 Apr 2024 | 6.10 | 6.27 | 5.92 | 6.20 | 6.20 | 202,300 |
| 15 Apr 2024 | 5.85 | 6.20 | 5.68 | 6.15 | 6.15 | 343,600 |
| 12 Apr 2024 | 6.32 | 6.39 | 5.68 | 5.92 | 5.92 | 305,000 |
| 11 Apr 2024 | 6.49 | 6.49 | 5.98 | 6.26 | 6.26 | 266,500 |
| 10 Apr 2024 | 6.36 | 6.52 | 6.27 | 6.44 | 6.44 | 361,500 |
| 09 Apr 2024 | 6.47 | 6.91 | 6.35 | 6.50 | 6.50 | 588,300 |
| 08 Apr 2024 | 5.18 | 6.47 | 5.07 | 6.29 | 6.29 | 1,223,800 |
| 05 Apr 2024 | 4.87 | 4.87 | 4.65 | 4.76 | 4.76 | 182,600 |
| 04 Apr 2024 | 4.96 | 4.98 | 4.76 | 4.77 | 4.77 | 190,900 |
| 03 Apr 2024 | 4.50 | 4.98 | 4.13 | 4.89 | 4.89 | 324,100 |
| 02 Apr 2024 | 4.52 | 4.55 | 4.33 | 4.50 | 4.50 | 172,800 |
| 01 Apr 2024 | 4.23 | 4.41 | 4.16 | 4.39 | 4.39 | 105,800 |
| 28 Mar 2024 | 4.22 | 4.27 | 4.07 | 4.16 | 4.16 | 226,100 |
| 27 Mar 2024 | 4.04 | 4.19 | 4.02 | 4.14 | 4.14 | 92,600 |
| 26 Mar 2024 | 4.18 | 4.24 | 4.03 | 4.05 | 4.05 | 115,800 |
| 25 Mar 2024 | 4.16 | 4.24 | 4.10 | 4.12 | 4.12 | 74,000 |
| 22 Mar 2024 | 4.14 | 4.24 | 4.10 | 4.12 | 4.12 | 55,600 |
| 21 Mar 2024 | 4.11 | 4.19 | 4.05 | 4.15 | 4.15 | 109,600 |
| 20 Mar 2024 | 3.95 | 4.10 | 3.88 | 4.07 | 4.07 | 96,000 |
| 19 Mar 2024 | 3.89 | 4.00 | 3.85 | 3.97 | 3.97 | 174,600 |
| 18 Mar 2024 | 3.98 | 4.09 | 3.78 | 3.94 | 3.94 | 410,000 |
| 15 Mar 2024 | 3.94 | 4.18 | 3.88 | 4.00 | 4.00 | 343,200 |
| 14 Mar 2024 | 4.21 | 4.29 | 3.86 | 3.95 | 3.95 | 380,300 |
| 13 Mar 2024 | 3.95 | 4.18 | 3.93 | 4.16 | 4.16 | 770,400 |
| 12 Mar 2024 | 3.78 | 3.98 | 3.72 | 3.93 | 3.93 | 436,700 |
| 11 Mar 2024 | 3.81 | 3.96 | 3.79 | 3.81 | 3.81 | 206,100 |
| 08 Mar 2024 | 3.95 | 3.95 | 3.70 | 3.81 | 3.81 | 267,100 |
| 07 Mar 2024 | 3.86 | 3.89 | 3.68 | 3.79 | 3.79 | 216,300 |
| 06 Mar 2024 | 3.73 | 3.89 | 3.66 | 3.68 | 3.68 | 174,000 |
| 05 Mar 2024 | 3.85 | 3.94 | 3.68 | 3.70 | 3.70 | 239,200 |
| 04 Mar 2024 | 3.15 | 3.57 | 3.15 | 3.50 | 3.50 | 461,500 |
| 01 Mar 2024 | 2.96 | 3.06 | 2.89 | 3.06 | 3.06 | 159,800 |
| 29 Feb 2024 | 2.91 | 3.06 | 2.87 | 2.89 | 2.89 | 124,000 |
| 28 Feb 2024 | 2.85 | 2.89 | 2.69 | 2.79 | 2.79 | 160,200 |
| 27 Feb 2024 | 2.73 | 2.81 | 2.70 | 2.79 | 2.79 | 64,200 |
| 26 Feb 2024 | 2.75 | 2.77 | 2.70 | 2.74 | 2.74 | 79,900 |
| 23 Feb 2024 | 2.86 | 2.86 | 2.74 | 2.75 | 2.75 | 101,500 |
| 22 Feb 2024 | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | 100,000 |
| 21 Feb 2024 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | 44,900 |
| 20 Feb 2024 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | 70,300 |
| 16 Feb 2024 | 3.01 | 3.03 | 2.88 | 2.99 | 2.99 | 85,500 |
| 15 Feb 2024 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | 123,200 |
| 14 Feb 2024 | 2.80 | 2.91 | 2.77 | 2.89 | 2.89 | 78,800 |
| 13 Feb 2024 | 2.99 | 3.02 | 2.77 | 2.77 | 2.77 | 84,200 |
| 12 Feb 2024 | 2.91 | 3.01 | 2.88 | 2.99 | 2.99 | 145,500 |
| 09 Feb 2024 | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | 104,400 |
| 08 Feb 2024 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | 99,100 |
| 07 Feb 2024 | 2.90 | 2.90 | 2.82 | 2.83 | 2.83 | 66,600 |
| 06 Feb 2024 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | 64,500 |
| 05 Feb 2024 | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | 88,300 |
| 02 Feb 2024 | 3.01 | 3.01 | 2.90 | 2.93 | 2.93 | 42,200 |
| 01 Feb 2024 | 2.86 | 3.01 | 2.85 | 2.97 | 2.97 | 152,800 |
| 31 Jan 2024 | 3.04 | 3.04 | 2.86 | 2.86 | 2.86 | 87,500 |
| 30 Jan 2024 | 2.91 | 3.00 | 2.90 | 2.96 | 2.96 | 79,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.