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

Perpetua Resources Corp (NQ: PPTA )

5.410 -0.040 (-0.73%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 10, 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 (%)
Nov 30, 2022 2.060 2.140 2.060 2.100 44,396 +0.05(+2.44%)
Nov 29, 2022 2.120 2.170 2.010 2.050 80,881 -0.06(-2.84%)
Nov 28, 2022 2.170 2.200 2.110 2.110 34,190 -0.06(-2.76%)
Nov 25, 2022 2.210 2.245 2.160 2.170 23,575 -0.04(-1.81%)
Nov 23, 2022 2.230 2.290 2.200 2.210 25,414 -0.04(-1.78%)
Nov 22, 2022 2.160 2.320 2.150 2.250 72,881 +0.10(+4.65%)
Nov 21, 2022 2.250 2.250 2.099 2.150 71,818 -0.03(-1.38%)
Nov 18, 2022 2.260 2.290 2.160 2.180 114,311 -0.09(-3.96%)
Nov 17, 2022 2.380 2.388 2.260 2.270 81,147 -0.11(-4.62%)
Nov 16, 2022 2.380 2.460 2.340 2.380 21,397 +0.00(+0.00%)
Nov 15, 2022 2.400 2.440 2.358 2.380 63,783 -0.05(-2.06%)
Nov 14, 2022 2.600 2.611 2.350 2.430 81,523 -0.18(-6.90%)
Nov 11, 2022 2.420 2.650 2.390 2.610 103,254 +0.21(+8.75%)
Nov 10, 2022 2.300 2.430 2.300 2.400 149,494 +0.15(+6.67%)
Nov 09, 2022 2.350 2.430 2.143 2.250 182,594 -0.10(-4.26%)
Nov 08, 2022 2.450 2.450 2.220 2.350 168,978 -0.09(-3.69%)
Nov 07, 2022 2.350 2.450 2.350 2.440 56,383 +0.09(+3.83%)
Nov 04, 2022 2.110 2.370 2.106 2.350 179,951 +0.30(+14.63%)
Nov 03, 2022 2.140 2.170 2.030 2.050 50,059 -0.09(-4.21%)
Nov 02, 2022 2.280 2.330 2.140 2.140 102,365 -0.17(-7.36%)
Nov 01, 2022 2.480 2.480 2.270 2.310 62,888 -0.04(-1.70%)
Oct 31, 2022 2.280 2.420 2.200 2.350 187,726 +0.25(+11.90%)
Oct 28, 2022 1.840 2.100 1.820 2.100 272,348 +0.32(+17.98%)
Oct 27, 2022 1.800 1.800 1.770 1.780 14,792 +0.01(+0.56%)
Oct 26, 2022 1.770 1.800 1.750 1.770 51,879 +0.00(+0.00%)
Oct 25, 2022 1.740 1.780 1.740 1.770 67,292 +0.03(+2.02%)
Oct 24, 2022 1.750 1.768 1.720 1.735 41,605 +0.01(+0.29%)
Oct 21, 2022 1.690 1.800 1.690 1.730 70,177 +0.03(+1.76%)
Oct 20, 2022 1.700 1.790 1.700 1.700 129,339 -0.01(-0.58%)
Oct 19, 2022 1.780 1.840 1.700 1.710 113,624 -0.09(-5.26%)
Oct 18, 2022 1.740 1.820 1.740 1.805 31,474 +0.06(+3.74%)
Oct 17, 2022 1.810 1.825 1.730 1.740 81,713 -0.01(-0.57%)
Oct 14, 2022 1.830 1.845 1.750 1.750 35,406 -0.10(-5.41%)
Oct 13, 2022 1.930 1.930 1.840 1.850 22,873 -0.06(-2.97%)
Oct 12, 2022 1.890 1.930 1.820 1.907 39,467 +0.03(+1.42%)
Oct 11, 2022 1.790 2.015 1.780 1.880 160,873 +0.07(+3.87%)
Oct 10, 2022 2.080 2.100 1.810 1.810 78,908 -0.13(-6.70%)
Oct 07, 2022 2.120 2.120 1.940 1.940 59,405 -0.20(-9.35%)
Oct 06, 2022 2.150 2.170 2.125 2.140 98,388 -0.03(-1.38%)
Oct 05, 2022 2.230 2.230 2.140 2.170 24,713 -0.05(-2.25%)
Oct 04, 2022 2.030 2.250 2.030 2.220 64,795 +0.17(+8.29%)
Oct 03, 2022 2.030 2.060 2.000 2.050 50,218 +0.03(+1.49%)
Sep 30, 2022 2.040 2.046 1.940 2.020 85,278 +0.04(+2.02%)
Sep 29, 2022 2.260 2.260 1.940 1.980 27,072 -0.02(-1.00%)
Sep 28, 2022 1.930 2.010 1.920 2.000 52,385 +0.07(+3.63%)
Sep 27, 2022 1.890 2.010 1.890 1.930 86,241 +0.01(+0.52%)
Sep 26, 2022 2.040 2.078 1.900 1.920 133,030 -0.12(-5.88%)
Sep 23, 2022 2.200 2.239 2.040 2.040 58,159 -0.21(-9.33%)
Sep 22, 2022 2.450 2.450 2.200 2.250 70,920 -0.09(-3.85%)
Sep 21, 2022 2.440 2.440 2.300 2.340 112,879 -0.06(-2.50%)
Sep 20, 2022 2.430 2.477 2.350 2.400 87,043 -0.05(-2.04%)
Sep 19, 2022 2.500 2.540 2.400 2.450 65,053 -0.05(-2.00%)
Sep 16, 2022 2.590 2.590 2.458 2.500 64,111 +0.01(+0.40%)
Sep 15, 2022 2.580 2.630 2.460 2.490 71,161 -0.06(-2.35%)
Sep 14, 2022 2.680 2.710 2.520 2.550 52,478 -0.12(-4.49%)
Sep 13, 2022 2.700 2.760 2.630 2.670 38,449 -0.07(-2.55%)
Sep 12, 2022 2.800 2.870 2.740 2.740 47,458 -0.05(-1.79%)
Sep 09, 2022 2.790 2.885 2.760 2.790 64,557 +0.01(+0.36%)
Sep 08, 2022 2.740 2.814 2.710 2.780 45,199 +0.05(+1.83%)
Sep 07, 2022 2.650 2.740 2.610 2.730 71,419 +0.11(+4.20%)
Sep 06, 2022 2.620 2.670 2.580 2.620 21,772 -0.03(-1.13%)
Sep 02, 2022 2.530 2.650 2.520 2.650 59,383 +0.14(+5.58%)
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.