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

Perpetua Resources Corp (NQ: PPTA )

5.780 +0.060 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 2.770 2.795 2.700 2.760 59,415 +0.04(+1.47%)
Jul 28, 2022 2.770 2.780 2.710 2.720 38,694 -0.02(-0.73%)
Jul 27, 2022 2.710 2.740 2.630 2.740 65,042 +0.05(+1.86%)
Jul 26, 2022 2.730 2.760 2.680 2.690 35,378 -0.04(-1.47%)
Jul 25, 2022 2.740 2.740 2.650 2.730 26,245 +0.03(+1.11%)
Jul 22, 2022 2.770 2.780 2.680 2.700 53,648 -0.07(-2.53%)
Jul 21, 2022 2.810 2.810 2.680 2.770 62,810 -0.04(-1.42%)
Jul 20, 2022 2.850 2.897 2.730 2.810 44,721 -0.04(-1.40%)
Jul 19, 2022 2.840 2.910 2.780 2.850 111,736 +0.04(+1.42%)
Jul 18, 2022 2.880 2.941 2.800 2.810 45,239 -0.08(-2.77%)
Jul 15, 2022 2.850 2.960 2.800 2.890 55,528 +0.09(+3.21%)
Jul 14, 2022 2.800 2.890 2.740 2.800 60,854 -0.04(-1.41%)
Jul 13, 2022 2.660 2.840 2.590 2.840 78,672 +0.18(+6.77%)
Jul 12, 2022 2.720 2.720 2.640 2.660 58,959 -0.07(-2.56%)
Jul 11, 2022 2.890 2.890 2.710 2.730 93,170 -0.07(-2.50%)
Jul 08, 2022 2.860 2.910 2.770 2.800 71,616 -0.05(-1.75%)
Jul 07, 2022 2.810 2.957 2.810 2.850 71,934 +0.05(+1.79%)
Jul 06, 2022 3.040 3.040 2.760 2.800 138,678 -0.24(-7.89%)
Jul 05, 2022 3.150 3.240 3.020 3.040 97,982 -0.14(-4.40%)
Jul 01, 2022 3.270 3.423 3.114 3.180 44,798 -0.13(-3.93%)
Jun 30, 2022 3.230 3.330 3.050 3.310 218,612 +0.08(+2.48%)
Jun 29, 2022 3.350 3.365 3.210 3.230 81,687 -0.14(-4.15%)
Jun 28, 2022 3.650 3.650 3.360 3.370 78,723 -0.32(-8.67%)
Jun 27, 2022 3.830 3.830 3.640 3.690 69,502 -0.13(-3.40%)
Jun 24, 2022 3.360 3.880 3.360 3.820 3,274,533 +0.42(+12.35%)
Jun 23, 2022 3.390 3.490 3.320 3.400 177,923 +0.09(+2.72%)
Jun 22, 2022 3.370 3.430 3.310 3.310 215,745 -0.02(-0.60%)
Jun 21, 2022 3.300 3.420 3.261 3.330 193,666 +0.01(+0.30%)
Jun 17, 2022 3.510 3.540 3.260 3.320 232,022 -0.19(-5.41%)
Jun 16, 2022 3.510 3.540 3.450 3.510 262,592 +0.00(+0.00%)
Jun 15, 2022 3.500 3.565 3.400 3.510 215,875 +0.04(+1.15%)
Jun 14, 2022 3.420 3.510 3.400 3.470 173,606 +0.03(+0.87%)
Jun 13, 2022 3.450 3.500 3.330 3.440 230,985 -0.08(-2.27%)
Jun 10, 2022 3.240 3.550 3.210 3.520 201,236 +0.13(+3.83%)
Jun 09, 2022 3.370 3.490 3.220 3.390 146,141 +0.00(+0.00%)
Jun 08, 2022 3.500 3.560 3.300 3.390 149,564 -0.17(-4.78%)
Jun 07, 2022 3.210 3.590 3.210 3.560 253,601 +0.28(+8.54%)
Jun 06, 2022 3.540 3.540 3.180 3.280 5,774,840 -0.26(-7.34%)
Jun 03, 2022 3.400 3.590 3.330 3.540 191,496 +0.08(+2.31%)
Jun 02, 2022 3.300 3.660 3.300 3.460 147,377 +0.24(+7.45%)
Jun 01, 2022 3.500 3.570 3.160 3.220 120,046 -0.26(-7.47%)
May 31, 2022 3.420 3.630 3.420 3.480 72,762 +0.00(+0.00%)
May 27, 2022 3.490 3.490 3.400 3.480 171,944 +0.00(+0.00%)
May 26, 2022 3.410 3.540 3.380 3.480 104,403 +0.11(+3.26%)
May 25, 2022 3.400 3.400 3.200 3.370 91,689 -0.01(-0.30%)
May 24, 2022 3.180 3.421 3.160 3.380 115,674 +0.19(+5.96%)
May 23, 2022 3.150 3.214 3.070 3.190 89,612 +0.10(+3.24%)
May 20, 2022 3.130 3.163 2.950 3.090 118,183 -0.01(-0.32%)
May 19, 2022 3.030 3.180 3.030 3.100 124,160 +0.10(+3.33%)
May 18, 2022 3.130 3.140 3.000 3.000 91,178 -0.10(-3.23%)
May 17, 2022 3.080 3.150 3.000 3.100 102,130 +0.09(+2.99%)
May 16, 2022 3.150 3.200 2.940 3.010 137,389 -0.07(-2.27%)
May 13, 2022 3.190 3.320 3.070 3.080 120,765 -0.13(-4.05%)
May 12, 2022 3.260 3.420 3.160 3.210 212,175 -0.01(-0.31%)
May 11, 2022 3.430 3.430 3.190 3.220 154,954 -0.10(-3.01%)
May 10, 2022 3.330 3.490 3.260 3.320 163,898 +0.02(+0.61%)
May 09, 2022 3.350 3.400 3.240 3.300 165,623 -0.13(-3.79%)
May 06, 2022 3.560 3.560 3.360 3.430 79,379 -0.02(-0.58%)
May 05, 2022 3.640 3.640 3.323 3.450 158,709 -0.14(-3.90%)
May 04, 2022 3.370 3.610 3.360 3.590 151,133 +0.19(+5.59%)
May 03, 2022 3.400 3.540 3.400 3.400 107,930 -0.06(-1.73%)
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.