Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perpetua Resources Corp (NQ: PPTA )

6.140 -0.060 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.860 4.860 4.610 4.760 114,854 -0.13(-2.66%)
Oct 28, 2021 4.860 4.890 4.780 4.890 44,051 +0.06(+1.24%)
Oct 27, 2021 4.830 4.910 4.793 4.830 46,665 +0.00(+0.00%)
Oct 26, 2021 4.940 4.830 72,058 -0.09(-1.83%)
Oct 25, 2021 4.800 5.000 4.800 4.920 67,120 +0.12(+2.50%)
Oct 22, 2021 4.830 4.960 4.760 4.800 69,686 -0.03(-0.62%)
Oct 21, 2021 4.920 4.930 4.780 4.830 54,690 -0.09(-1.83%)
Oct 20, 2021 4.830 4.940 4.724 4.920 82,002 +0.09(+1.86%)
Oct 19, 2021 4.960 5.115 4.670 4.830 79,536 +0.05(+1.05%)
Oct 18, 2021 4.860 4.940 4.760 4.780 95,825 -0.21(-4.21%)
Oct 15, 2021 5.130 5.150 4.940 4.990 96,011 -0.11(-2.16%)
Oct 14, 2021 5.130 5.200 5.050 5.100 64,565 +0.02(+0.39%)
Oct 13, 2021 5.120 5.221 4.950 5.080 142,576 +0.15(+3.04%)
Oct 12, 2021 4.700 4.980 4.580 4.930 91,378 +0.22(+4.67%)
Oct 11, 2021 4.710 4.800 4.700 4.710 53,946 +0.01(+0.21%)
Oct 08, 2021 4.820 4.900 4.680 4.700 89,820 -0.09(-1.88%)
Oct 07, 2021 4.850 4.850 4.730 4.790 77,763 -0.01(-0.21%)
Oct 06, 2021 4.880 4.950 4.750 4.800 80,780 -0.13(-2.64%)
Oct 05, 2021 5.110 5.110 4.900 4.930 102,236 -0.14(-2.76%)
Oct 04, 2021 5.090 5.200 5.025 5.070 70,478 -0.08(-1.55%)
Oct 01, 2021 5.020 5.190 4.960 5.150 102,908 +0.17(+3.41%)
Sep 30, 2021 4.830 5.110 4.770 4.980 130,910 +0.13(+2.68%)
Sep 29, 2021 4.920 4.980 4.762 4.850 94,734 -0.09(-1.82%)
Sep 28, 2021 5.060 5.110 4.900 4.940 73,312 -0.15(-2.95%)
Sep 27, 2021 5.110 5.240 5.008 5.090 73,387 +0.05(+0.99%)
Sep 24, 2021 5.120 5.280 5.010 5.040 78,014 -0.13(-2.51%)
Sep 23, 2021 5.000 5.170 4.920 5.170 63,993 +0.15(+2.99%)
Sep 22, 2021 4.930 5.200 4.856 5.020 137,810 +0.09(+1.83%)
Sep 21, 2021 4.730 4.999 4.710 4.930 158,625 +0.20(+4.23%)
Sep 20, 2021 4.750 4.890 4.710 4.730 216,055 -0.09(-1.87%)
Sep 17, 2021 4.810 4.980 4.790 4.820 253,334 -0.08(-1.63%)
Sep 16, 2021 4.820 4.980 4.700 4.900 131,519 -0.07(-1.41%)
Sep 15, 2021 4.830 5.000 4.820 4.970 108,279 +0.15(+3.11%)
Sep 14, 2021 4.950 5.110 4.810 4.820 165,171 -0.15(-3.02%)
Sep 13, 2021 5.050 5.260 4.930 4.970 230,553 -0.06(-1.19%)
Sep 10, 2021 5.140 5.168 5.020 5.030 102,342 -0.08(-1.57%)
Sep 09, 2021 5.020 5.150 4.990 5.110 137,910 +0.06(+1.19%)
Sep 08, 2021 5.120 5.190 5.030 5.050 133,012 -0.07(-1.37%)
Sep 07, 2021 4.880 5.210 4.800 5.120 287,282 -0.02(-0.39%)
Sep 03, 2021 5.200 5.290 5.050 5.140 444,925 -0.02(-0.39%)
Sep 02, 2021 5.240 5.330 5.100 5.160 179,393 -0.05(-0.96%)
Sep 01, 2021 5.090 5.370 5.060 5.210 373,109 +0.14(+2.76%)
Aug 31, 2021 4.970 5.130 4.810 5.070 439,088 +0.11(+2.22%)
Aug 30, 2021 5.250 5.255 4.720 4.960 888,408 -0.24(-4.62%)
Aug 27, 2021 5.240 5.310 5.150 5.200 370,401 -0.02(-0.38%)
Aug 26, 2021 5.390 5.440 5.200 5.220 717,987 -0.16(-2.97%)
Aug 25, 2021 5.720 5.900 5.350 5.380 352,682 +0.01(+0.19%)
Aug 24, 2021 5.320 5.460 5.240 5.370 210,831 +0.10(+1.90%)
Aug 23, 2021 5.300 5.380 5.249 5.270 313,473 +0.01(+0.19%)
Aug 20, 2021 5.250 5.320 5.230 5.260 219,792 +0.00(+0.00%)
Aug 19, 2021 5.220 5.300 5.180 5.260 303,977 -0.02(-0.38%)
Aug 18, 2021 5.300 5.440 5.230 5.280 299,334 -0.06(-1.12%)
Aug 17, 2021 5.260 5.370 5.230 5.340 286,842 +0.08(+1.52%)
Aug 16, 2021 5.250 5.300 5.240 5.260 536,062 +0.00(+0.00%)
Aug 13, 2021 5.340 5.402 5.250 5.260 2,078,245 -0.46(-8.04%)
Aug 12, 2021 5.690 5.720 5.460 5.720 91,696 +0.06(+1.06%)
Aug 11, 2021 5.620 5.715 5.420 5.660 90,379 +0.17(+3.10%)
Aug 10, 2021 5.900 5.920 5.430 5.490 199,542 +0.24(+4.57%)
Aug 09, 2021 5.500 5.510 5.160 5.250 68,641 -0.18(-3.31%)
Aug 06, 2021 5.360 5.450 5.130 5.430 58,447 +0.01(+0.18%)
Aug 05, 2021 5.470 5.583 5.290 5.420 54,457 -0.03(-0.55%)
Aug 04, 2021 5.550 5.810 5.370 5.450 61,303 -0.03(-0.55%)
Aug 03, 2021 5.770 5.940 5.370 5.480 73,904 -0.45(-7.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.