Perpetua Resources Corp (NQ: PPTA )

5.660 -0.140 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.240 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%)
Jun 01, 2021 7.770 8.000 7.720 7.990 50,754 +0.27(+3.50%)
May 28, 2021 7.690 7.810 7.571 7.720 68,777 +0.05(+0.65%)
May 27, 2021 7.920 7.920 7.590 7.670 93,595 -0.24(-3.03%)
May 26, 2021 8.100 8.140 7.880 7.910 80,580 -0.17(-2.10%)
May 25, 2021 8.470 8.480 8.075 8.080 41,541 -0.41(-4.83%)
May 24, 2021 8.360 8.680 8.210 8.490 54,931 +0.13(+1.56%)
May 21, 2021 8.750 8.790 8.310 8.360 88,092 -0.33(-3.80%)
May 20, 2021 8.410 8.890 8.410 8.690 59,366 +0.24(+2.84%)
May 19, 2021 8.410 8.690 8.250 8.450 42,990 -0.11(-1.29%)
May 18, 2021 8.360 8.610 8.257 8.560 71,491 +0.35(+4.26%)
May 17, 2021 7.810 8.360 7.580 8.210 73,581 +0.37(+4.72%)
May 14, 2021 7.920 7.945 7.670 7.840 43,767 +0.04(+0.51%)
May 13, 2021 7.960 8.130 7.700 7.800 79,344 -0.04(-0.51%)
May 12, 2021 8.100 8.240 7.510 7.840 133,307 -0.40(-4.85%)
May 11, 2021 8.550 8.659 8.164 8.240 103,565 -0.35(-4.07%)
May 10, 2021 8.870 8.870 8.480 8.590 73,352 -0.16(-1.83%)
May 07, 2021 7.930 8.810 7.912 8.750 182,586 +0.93(+11.89%)
May 06, 2021 7.750 8.000 7.640 7.820 91,638 +0.07(+0.90%)
May 05, 2021 7.690 7.750 7.610 7.750 56,917 +0.13(+1.71%)
May 04, 2021 7.730 7.730 7.410 7.620 35,389 -0.10(-1.30%)
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.
X