Skip to main content

Perpetua Resources Corp (NQ: PPTA )

4.230 +0.090 (+2.17%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.480 7.730 7.380 7.690 57,500 +0.21(+2.81%)
Apr 29, 2021 7.370 7.490 7.300 7.480 38,338 +0.03(+0.40%)
Apr 28, 2021 7.350 7.500 7.300 7.450 30,621 +0.05(+0.68%)
Apr 27, 2021 7.500 7.640 7.350 7.400 42,782 -0.10(-1.33%)
Apr 26, 2021 7.400 7.540 7.350 7.500 35,136 +0.14(+1.90%)
Apr 23, 2021 7.250 7.410 7.150 7.360 55,400 +0.14(+1.94%)
Apr 22, 2021 7.250 7.250 7.100 7.220 51,167 +0.01(+0.14%)
Apr 21, 2021 7.010 7.220 6.920 7.210 68,575 +0.21(+3.00%)
Apr 20, 2021 7.120 7.120 6.950 7.000 40,751 -0.12(-1.69%)
Apr 19, 2021 6.990 7.150 6.823 7.120 57,992 +0.16(+2.30%)
Apr 16, 2021 7.000 7.040 6.790 6.960 38,700 +0.00(+0.00%)
Apr 15, 2021 6.840 7.130 6.727 6.960 62,855 +0.00(+0.00%)
Apr 14, 2021 6.890 6.970 6.650 6.960 63,314 +0.06(+0.87%)
Apr 13, 2021 7.110 7.110 6.823 6.900 51,103 -0.15(-2.13%)
Apr 12, 2021 6.950 7.050 6.680 7.050 57,314 +0.10(+1.44%)
Apr 09, 2021 6.780 6.960 6.550 6.950 53,800 +0.03(+0.43%)
Apr 08, 2021 6.450 6.995 6.450 6.920 73,524 +0.44(+6.79%)
Apr 07, 2021 6.590 6.620 6.430 6.480 37,465 -0.11(-1.67%)
Apr 06, 2021 6.450 6.650 6.360 6.590 28,272 +0.13(+2.01%)
Apr 05, 2021 6.560 6.720 6.360 6.460 82,123 -0.04(-0.62%)
Apr 01, 2021 6.030 6.570 6.030 6.500 93,700 +0.43(+7.08%)
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.