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

Perpetua Resources Corp (NQ: PPTA )

5.960 -0.310 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2021 5.690 5.990 5.690 5.930 57,244 +0.24(+4.22%)
Jul 30, 2021 5.700 5.869 5.540 5.690 66,225 +0.01(+0.18%)
Jul 29, 2021 5.640 5.740 5.620 5.680 88,180 +0.10(+1.79%)
Jul 28, 2021 5.590 5.730 5.460 5.580 95,893 +0.01(+0.18%)
Jul 27, 2021 5.700 5.700 5.410 5.570 108,089 -0.09(-1.59%)
Jul 26, 2021 5.820 5.955 5.600 5.660 106,249 -0.14(-2.41%)
Jul 23, 2021 6.120 6.140 5.660 5.800 160,732 -0.32(-5.23%)
Jul 22, 2021 6.330 6.330 6.110 6.120 89,703 -0.30(-4.67%)
Jul 21, 2021 6.360 6.570 6.310 6.420 52,676 +0.04(+0.63%)
Jul 20, 2021 6.360 6.550 6.290 6.380 102,797 +0.00(+0.00%)
Jul 19, 2021 6.580 6.580 6.210 6.380 73,207 -0.18(-2.74%)
Jul 16, 2021 6.700 6.860 6.403 6.560 83,258 -0.13(-1.94%)
Jul 15, 2021 6.910 6.945 6.590 6.690 52,333 -0.27(-3.88%)
Jul 14, 2021 6.980 7.107 6.730 6.960 57,727 +0.09(+1.31%)
Jul 13, 2021 6.460 6.970 6.460 6.870 113,884 +0.37(+5.69%)
Jul 12, 2021 6.570 6.700 6.320 6.500 119,543 -0.15(-2.26%)
Jul 09, 2021 6.390 6.820 6.390 6.650 74,922 +0.27(+4.23%)
Jul 08, 2021 6.380 6.460 6.060 6.380 205,195 -0.02(-0.31%)
Jul 07, 2021 6.660 6.730 6.380 6.400 180,717 -0.33(-4.90%)
Jul 06, 2021 7.410 7.430 6.620 6.730 254,053 -0.72(-9.66%)
Jul 02, 2021 7.830 7.830 7.380 7.450 180,351 -0.22(-2.87%)
Jul 01, 2021 7.420 7.700 7.340 7.670 115,180 +0.37(+5.07%)
Jun 30, 2021 7.540 7.540 7.110 7.300 169,408 -0.28(-3.69%)
Jun 29, 2021 7.750 7.900 7.510 7.580 152,165 -0.02(-0.26%)
Jun 28, 2021 8.500 8.610 7.500 7.600 191,292 -0.97(-11.32%)
Jun 25, 2021 8.890 8.990 8.380 8.570 2,953,903 -0.16(-1.83%)
Jun 24, 2021 8.510 9.090 8.510 8.730 260,586 +0.21(+2.46%)
Jun 23, 2021 8.660 8.900 8.440 8.520 181,068 -0.11(-1.27%)
Jun 22, 2021 8.970 9.040 8.540 8.630 220,562 +0.03(+0.35%)
Jun 21, 2021 9.000 9.010 8.540 8.600 155,483 -0.30(-3.37%)
Jun 18, 2021 8.710 9.130 8.680 8.900 172,243 +0.13(+1.48%)
Jun 17, 2021 9.090 9.230 8.690 8.770 171,087 -0.56(-6.00%)
Jun 16, 2021 9.170 9.420 9.000 9.330 150,488 +0.16(+1.74%)
Jun 15, 2021 8.780 9.200 8.550 9.170 148,912 +0.42(+4.80%)
Jun 14, 2021 8.380 8.850 8.380 8.750 133,764 +0.14(+1.63%)
Jun 11, 2021 8.350 8.690 8.310 8.610 117,340 +0.27(+3.24%)
Jun 10, 2021 8.240 8.350 8.150 8.340 86,445 +0.10(+1.21%)
Jun 09, 2021 8.240 8.370 8.180 8.240 82,854 +0.01(+0.12%)
Jun 08, 2021 8.200 8.360 8.180 8.230 115,905 +0.04(+0.49%)
Jun 07, 2021 7.590 8.440 7.520 8.190 327,955 +0.68(+9.05%)
Jun 04, 2021 7.350 7.900 7.350 7.510 98,974 +0.08(+1.08%)
Jun 03, 2021 7.750 7.830 7.184 7.430 150,092 -0.49(-6.19%)
Jun 02, 2021 8.000 8.070 7.840 7.920 52,576 -0.07(-0.88%)
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.