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

Perpetua Resources Corp (NQ: PPTA )

6.160 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 6.120 6.150 6.050 6.070 83,167 -0.10(-1.62%)
Mar 30, 2021 6.620 6.620 6.130 6.170 115,639 -0.45(-6.80%)
Mar 29, 2021 6.800 6.800 6.340 6.620 124,125 -0.13(-1.93%)
Mar 26, 2021 6.500 6.790 6.460 6.750 90,500 +0.27(+4.17%)
Mar 25, 2021 6.500 6.570 6.400 6.480 47,050 -0.07(-1.07%)
Mar 24, 2021 6.840 6.840 6.510 6.550 41,175 -0.28(-4.10%)
Mar 23, 2021 7.140 7.160 6.800 6.830 59,986 -0.31(-4.34%)
Mar 22, 2021 7.100 7.320 7.070 7.140 80,875 -0.10(-1.38%)
Mar 19, 2021 7.300 7.305 7.110 7.240 54,900 -0.08(-1.09%)
Mar 18, 2021 7.630 7.630 7.240 7.320 55,888 -0.33(-4.31%)
Mar 17, 2021 7.200 7.650 7.150 7.650 58,296 +0.38(+5.23%)
Mar 16, 2021 7.940 7.940 7.233 7.270 156,795 -0.63(-7.97%)
Mar 15, 2021 8.060 8.060 7.500 7.900 183,600 +0.09(+1.15%)
Mar 12, 2021 6.450 9.210 6.400 7.810 1,752,700 +1.31(+20.15%)
Mar 11, 2021 6.700 6.700 6.290 6.500 40,534 -0.19(-2.84%)
Mar 10, 2021 6.500 6.690 6.360 6.690 79,769 +0.28(+4.37%)
Mar 09, 2021 6.120 6.600 6.120 6.410 48,573 +0.31(+5.08%)
Mar 08, 2021 6.000 6.160 5.850 6.100 46,745 +0.10(+1.67%)
Mar 05, 2021 6.160 6.160 5.520 6.000 112,200 -0.16(-2.60%)
Mar 04, 2021 6.410 6.500 5.750 6.160 140,038 -0.36(-5.52%)
Mar 03, 2021 6.600 6.641 6.220 6.520 59,961 -0.33(-4.82%)
Mar 02, 2021 6.280 6.889 6.270 6.850 56,881 +0.45(+7.03%)
Mar 01, 2021 6.600 6.600 6.150 6.400 62,586 -0.05(-0.78%)
Feb 26, 2021 6.990 7.010 6.260 6.450 111,100 -0.38(-5.56%)
Feb 25, 2021 7.000 7.000 6.600 6.830 68,084 -0.09(-1.30%)
Feb 24, 2021 6.700 7.280 6.700 6.920 84,543 +0.05(+0.73%)
Feb 23, 2021 7.700 7.800 6.500 6.870 145,217 -0.96(-12.26%)
Feb 22, 2021 8.790 8.900 7.693 7.830 113,349 -0.77(-8.95%)
Feb 19, 2021 9.310 9.450 8.310 8.600 91,900 +0.50(+6.17%)
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.