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

Perpetua Resources Corp (NQ: PPTA )

5.190 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 4.400 4.480 4.250 4.450 116,237 +0.02(+0.45%)
Mar 30, 2023 4.400 4.500 4.340 4.430 142,785 +0.06(+1.37%)
Mar 29, 2023 4.240 4.400 4.140 4.370 177,537 +0.18(+4.30%)
Mar 28, 2023 3.790 4.200 3.740 4.190 199,341 +0.41(+10.85%)
Mar 27, 2023 3.510 3.780 3.510 3.780 127,174 +0.19(+5.29%)
Mar 24, 2023 3.550 3.610 3.540 3.590 57,139 +0.03(+0.84%)
Mar 23, 2023 3.530 3.590 3.420 3.560 72,132 +0.09(+2.59%)
Mar 22, 2023 3.300 3.520 3.270 3.470 60,902 +0.15(+4.52%)
Mar 21, 2023 3.460 3.580 3.220 3.320 174,864 -0.14(-4.05%)
Mar 20, 2023 3.420 3.540 3.320 3.460 107,134 +0.06(+1.76%)
Mar 17, 2023 3.250 3.510 3.160 3.400 221,485 -0.02(-0.58%)
Mar 16, 2023 3.570 3.610 3.400 3.420 66,434 -0.15(-4.20%)
Mar 15, 2023 3.450 3.700 3.420 3.570 88,005 +0.08(+2.29%)
Mar 14, 2023 3.610 3.620 3.280 3.490 162,184 -0.10(-2.79%)
Mar 13, 2023 3.830 3.830 3.500 3.590 40,116 +0.02(+0.56%)
Mar 10, 2023 3.360 3.650 3.360 3.570 189,664 -0.02(-0.56%)
Mar 09, 2023 3.630 3.661 3.570 3.590 74,945 -0.04(-1.10%)
Mar 08, 2023 3.630 3.660 3.540 3.630 64,933 +0.06(+1.68%)
Mar 07, 2023 3.550 3.620 3.466 3.570 50,333 +0.01(+0.28%)
Mar 06, 2023 3.640 3.650 3.450 3.560 51,216 -0.08(-2.20%)
Mar 03, 2023 3.540 3.670 3.510 3.640 176,141 +0.07(+1.96%)
Mar 02, 2023 3.420 3.590 3.420 3.570 72,265 +0.01(+0.28%)
Mar 01, 2023 3.520 3.630 3.500 3.560 68,630 -0.01(-0.28%)
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%)
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.