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

Perpetua Resources Corp. - Common Shares (NQ: PPTA )

9.190 +1.000 (+12.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 8.500 9.270 8.300 9.190 876,970 +1.00(+12.21%)
Mar 10, 2025 8.540 8.650 8.060 8.190 869,718 -0.67(-7.56%)
Mar 07, 2025 8.760 9.060 8.580 8.860 587,463 +0.06(+0.68%)
Mar 06, 2025 8.920 9.307 8.760 8.800 563,714 -0.40(-4.35%)
Mar 05, 2025 8.510 9.200 8.510 9.200 769,322 +0.69(+8.11%)
Mar 04, 2025 8.420 8.650 8.338 8.510 652,965 -0.04(-0.41%)
Mar 03, 2025 8.830 9.110 8.410 8.545 838,095 -0.04(-0.41%)
Feb 28, 2025 8.200 8.620 8.165 8.580 1,261,165 +0.32(+3.87%)
Feb 27, 2025 8.380 8.600 8.260 8.260 506,554 -0.27(-3.17%)
Feb 26, 2025 8.200 8.730 8.100 8.530 795,468 +0.37(+4.47%)
Feb 25, 2025 8.040 8.320 7.840 8.165 831,581 +0.13(+1.68%)
Feb 24, 2025 8.330 8.530 7.810 8.030 1,369,219 -0.32(-3.83%)
Feb 21, 2025 8.970 9.000 8.190 8.350 2,195,212 -0.88(-9.53%)
Feb 20, 2025 9.270 9.403 8.800 9.230 849,862 -0.07(-0.75%)
Feb 19, 2025 9.640 9.890 9.178 9.300 939,054 -0.42(-4.32%)
Feb 18, 2025 9.600 9.895 9.360 9.720 1,929,012 +0.43(+4.63%)
Feb 14, 2025 12.00 12.10 9.190 9.290 3,521,200 -2.68(-22.39%)
Feb 13, 2025 12.05 12.19 11.65 11.97 567,744 -0.04(-0.33%)
Feb 12, 2025 11.76 12.23 11.71 12.01 402,279 +0.12(+1.01%)
Feb 11, 2025 12.01 12.10 11.86 11.89 368,435 -0.33(-2.70%)
Feb 10, 2025 12.36 12.64 12.07 12.22 497,868 +0.16(+1.33%)
Feb 07, 2025 12.19 12.48 11.98 12.06 528,564 -0.09(-0.74%)
Feb 06, 2025 12.08 12.25 11.89 12.15 430,271 -0.09(-0.74%)
Feb 05, 2025 12.55 12.91 12.10 12.24 727,953 -0.23(-1.84%)
Feb 04, 2025 11.91 12.66 11.61 12.47 1,144,090 +0.69(+5.86%)
Feb 03, 2025 11.78 12.20 11.56 11.78 717,580 -0.02(-0.17%)
Jan 31, 2025 11.92 12.13 11.57 11.80 576,571 -0.04(-0.34%)
Jan 30, 2025 11.52 12.23 11.52 11.84 608,733 +0.42(+3.68%)
Jan 29, 2025 11.39 11.56 11.16 11.42 291,911 +0.04(+0.35%)
Jan 28, 2025 11.57 11.78 11.14 11.38 544,344 -0.06(-0.52%)
Jan 27, 2025 12.35 12.35 11.38 11.44 1,040,785 -1.19(-9.42%)
Jan 24, 2025 12.45 13.04 12.37 12.63 800,743 +0.28(+2.27%)
Jan 23, 2025 12.12 12.40 11.93 12.35 585,075 +0.10(+0.82%)
Jan 22, 2025 12.44 12.68 12.04 12.25 532,999 +0.02(+0.16%)
Jan 21, 2025 11.83 12.35 11.70 12.23 644,934 +0.32(+2.69%)
Jan 17, 2025 11.72 12.09 11.32 11.91 772,162 +0.20(+1.71%)
Jan 16, 2025 11.56 11.87 11.38 11.71 756,638 +0.31(+2.72%)
Jan 15, 2025 11.60 11.76 11.13 11.40 542,600 -0.05(-0.44%)
Jan 14, 2025 11.01 11.59 10.93 11.45 633,530 +0.45(+4.09%)
Jan 13, 2025 11.83 11.99 10.88 11.00 1,078,204 -1.10(-9.09%)
Jan 10, 2025 12.51 12.60 11.58 12.10 1,097,492 -0.41(-3.28%)
Jan 08, 2025 12.51 12.62 11.89 12.51 1,084,543 +0.00(+0.00%)
Jan 07, 2025 13.07 13.18 11.95 12.51 1,267,313 -0.26(-2.04%)
Jan 06, 2025 12.85 13.23 12.12 12.77 2,427,063 +1.69(+15.25%)
Jan 03, 2025 11.19 11.23 10.66 11.08 510,044 +0.03(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.