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

Perpetua Resources Corp (NQ: PPTA )

5.460 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2023 3.290 3.580 3.250 3.570 115,746 +0.32(+9.85%)
Feb 27, 2023 3.160 3.430 3.160 3.250 66,284 +0.06(+1.88%)
Feb 24, 2023 3.210 3.290 3.160 3.190 53,433 -0.06(-1.85%)
Feb 23, 2023 3.400 3.400 3.190 3.250 40,451 +0.07(+2.20%)
Feb 22, 2023 3.150 3.200 3.120 3.180 44,713 +0.00(+0.00%)
Feb 21, 2023 3.320 3.320 3.180 3.180 49,308 -0.11(-3.34%)
Feb 17, 2023 3.310 3.360 3.250 3.290 60,854 -0.04(-1.20%)
Feb 16, 2023 3.170 3.450 3.100 3.330 87,549 +0.19(+6.05%)
Feb 15, 2023 3.150 3.210 3.100 3.140 69,240 -0.10(-3.09%)
Feb 14, 2023 3.310 3.370 3.180 3.240 114,670 -0.10(-2.99%)
Feb 13, 2023 3.420 3.434 3.310 3.340 42,829 -0.08(-2.34%)
Feb 10, 2023 3.550 3.600 3.380 3.420 100,191 -0.12(-3.39%)
Feb 09, 2023 3.650 3.650 3.530 3.540 67,250 -0.03(-0.84%)
Feb 08, 2023 3.600 3.620 3.502 3.570 50,722 -0.03(-0.83%)
Feb 07, 2023 3.550 3.625 3.441 3.600 100,835 +0.07(+1.98%)
Feb 06, 2023 3.530 3.530 3.320 3.530 125,199 +0.04(+1.15%)
Feb 03, 2023 3.530 3.560 3.460 3.490 138,102 -0.11(-3.06%)
Feb 02, 2023 3.580 3.670 3.480 3.600 182,580 +0.02(+0.56%)
Feb 01, 2023 3.530 3.608 3.460 3.580 105,983 +0.02(+0.56%)
Jan 31, 2023 3.510 3.580 3.422 3.560 130,133 +0.08(+2.30%)
Jan 30, 2023 3.550 3.570 3.450 3.480 74,350 -0.08(-2.25%)
Jan 27, 2023 3.630 3.640 3.500 3.560 50,380 -0.12(-3.26%)
Jan 26, 2023 3.740 3.750 3.550 3.680 70,991 +0.04(+1.10%)
Jan 25, 2023 3.600 3.650 3.420 3.640 230,088 -0.01(-0.27%)
Jan 24, 2023 3.770 3.820 3.565 3.650 89,076 -0.06(-1.62%)
Jan 23, 2023 3.700 3.780 3.660 3.710 110,813 -0.04(-1.07%)
Jan 20, 2023 3.560 3.770 3.530 3.750 165,200 +0.20(+5.63%)
Jan 19, 2023 3.500 3.600 3.305 3.550 81,310 +0.01(+0.28%)
Jan 18, 2023 3.500 3.600 3.500 3.540 137,973 +0.07(+2.02%)
Jan 17, 2023 3.450 3.490 3.340 3.470 151,114 +0.10(+2.97%)
Jan 13, 2023 2.910 3.380 2.860 3.370 203,895 +0.32(+10.49%)
Jan 12, 2023 2.990 3.080 2.910 3.050 118,120 +0.14(+4.81%)
Jan 11, 2023 2.950 2.980 2.820 2.910 110,856 -0.01(-0.34%)
Jan 10, 2023 2.850 2.940 2.840 2.920 111,599 +0.04(+1.39%)
Jan 09, 2023 2.890 2.946 2.840 2.880 98,003 +0.02(+0.70%)
Jan 06, 2023 2.840 2.920 2.775 2.860 112,388 +0.04(+1.42%)
Jan 05, 2023 2.820 2.915 2.740 2.820 57,931 +0.02(+0.71%)
Jan 04, 2023 2.510 2.810 2.510 2.800 87,100 +0.32(+12.90%)
Jan 03, 2023 2.910 2.950 2.430 2.480 190,439 -0.44(-15.07%)
Dec 30, 2022 2.860 2.930 2.820 2.920 80,242 +0.06(+2.10%)
Dec 29, 2022 2.820 2.910 2.750 2.860 58,837 +0.02(+0.70%)
Dec 28, 2022 2.940 2.982 2.770 2.840 98,997 -0.10(-3.40%)
Dec 27, 2022 2.900 2.960 2.800 2.940 169,018 +0.14(+5.00%)
Dec 23, 2022 2.850 2.850 2.750 2.800 142,229 +0.00(+0.00%)
Dec 22, 2022 2.780 2.800 2.640 2.800 103,709 +0.00(+0.00%)
Dec 21, 2022 2.580 2.850 2.530 2.800 406,658 +0.27(+10.67%)
Dec 20, 2022 2.250 2.530 2.250 2.530 173,313 +0.30(+13.45%)
Dec 19, 2022 1.990 2.240 1.970 2.230 281,933 +0.35(+18.62%)
Dec 16, 2022 1.900 1.900 1.830 1.880 101,442 -0.02(-1.05%)
Dec 15, 2022 1.950 1.950 1.880 1.900 35,155 +0.02(+1.06%)
Dec 14, 2022 1.970 2.077 1.880 1.880 138,929 -0.12(-6.00%)
Dec 13, 2022 1.950 2.020 1.940 2.000 109,456 +0.16(+8.70%)
Dec 12, 2022 2.000 2.010 1.840 1.840 168,268 -0.01(-0.54%)
Dec 09, 2022 2.070 2.100 1.845 1.850 188,985 -0.23(-11.06%)
Dec 08, 2022 2.132 2.132 2.020 2.080 65,969 -0.05(-2.35%)
Dec 07, 2022 2.130 2.210 2.100 2.130 67,830 +0.02(+0.95%)
Dec 06, 2022 2.270 2.270 2.110 2.110 54,200 -0.13(-5.80%)
Dec 05, 2022 2.290 2.313 2.120 2.240 99,388 -0.08(-3.45%)
Dec 02, 2022 2.190 2.340 2.150 2.320 61,983 +0.07(+3.11%)
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.