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

Perpetua Resources Corp (NQ: PPTA )

5.690 +0.060 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 3.400 3.470 3.360 3.460 129,694 -0.07(-1.98%)
Apr 29, 2022 3.620 3.630 3.450 3.530 231,633 -0.07(-1.94%)
Apr 28, 2022 3.650 3.670 3.510 3.600 163,704 -0.01(-0.28%)
Apr 27, 2022 3.610 3.760 3.600 3.610 68,563 -0.03(-0.82%)
Apr 26, 2022 3.820 3.840 3.590 3.640 145,682 -0.23(-5.94%)
Apr 25, 2022 3.900 3.920 3.700 3.870 225,324 -0.14(-3.49%)
Apr 22, 2022 3.840 4.032 3.795 4.010 364,796 +0.18(+4.70%)
Apr 21, 2022 4.000 4.040 3.790 3.830 155,857 -0.14(-3.53%)
Apr 20, 2022 4.120 4.120 3.880 3.970 144,155 -0.16(-3.87%)
Apr 19, 2022 4.240 4.277 4.111 4.130 86,776 -0.07(-1.67%)
Apr 18, 2022 4.610 4.720 4.190 4.200 133,512 -0.37(-8.10%)
Apr 14, 2022 4.400 4.610 4.330 4.570 133,864 +0.19(+4.34%)
Apr 13, 2022 4.570 4.570 4.310 4.380 155,931 -0.08(-1.79%)
Apr 12, 2022 4.360 4.510 4.360 4.460 91,051 +0.05(+1.13%)
Apr 11, 2022 4.530 4.530 4.275 4.410 124,002 +0.06(+1.38%)
Apr 08, 2022 4.290 4.419 4.180 4.350 101,553 +0.14(+3.33%)
Apr 07, 2022 4.230 4.320 4.150 4.210 53,614 +0.03(+0.72%)
Apr 06, 2022 4.170 4.250 4.080 4.180 57,290 +0.06(+1.46%)
Apr 05, 2022 4.300 4.340 4.080 4.120 143,187 -0.08(-1.90%)
Apr 04, 2022 4.230 4.317 4.150 4.200 55,232 +0.08(+1.94%)
Apr 01, 2022 4.050 4.130 3.970 4.120 59,429 +0.02(+0.49%)
Mar 31, 2022 4.130 4.245 4.050 4.100 117,552 -0.06(-1.44%)
Mar 30, 2022 4.380 4.415 4.140 4.160 61,280 -0.22(-5.02%)
Mar 29, 2022 4.150 4.410 4.050 4.380 94,318 +0.19(+4.53%)
Mar 28, 2022 4.300 4.300 4.046 4.190 72,412 -0.13(-3.01%)
Mar 25, 2022 4.410 4.440 4.230 4.320 125,087 -0.10(-2.26%)
Mar 24, 2022 4.450 4.600 4.380 4.420 78,082 -0.05(-1.12%)
Mar 23, 2022 4.490 4.620 4.340 4.470 101,820 -0.04(-0.89%)
Mar 22, 2022 4.650 4.820 4.410 4.510 104,279 -0.15(-3.22%)
Mar 21, 2022 4.700 4.740 4.550 4.660 109,313 +0.07(+1.53%)
Mar 18, 2022 4.600 4.600 4.450 4.590 222,978 +0.09(+2.00%)
Mar 17, 2022 4.130 4.590 4.100 4.500 165,949 +0.47(+11.66%)
Mar 16, 2022 3.940 4.050 3.800 4.030 107,716 +0.04(+1.00%)
Mar 15, 2022 4.000 4.000 3.770 3.990 78,253 -0.01(-0.25%)
Mar 14, 2022 4.480 4.530 3.950 4.000 169,319 -0.52(-11.50%)
Mar 11, 2022 4.620 4.697 4.400 4.520 151,552 -0.18(-3.83%)
Mar 10, 2022 4.760 4.860 4.670 4.700 112,300 +0.00(+0.00%)
Mar 09, 2022 4.650 4.880 4.550 4.700 186,207 -0.02(-0.42%)
Mar 08, 2022 4.430 4.860 4.410 4.720 323,641 +0.44(+10.28%)
Mar 07, 2022 4.090 4.450 4.070 4.280 251,031 +0.25(+6.20%)
Mar 04, 2022 3.740 4.050 3.740 4.030 132,240 +0.30(+8.04%)
Mar 03, 2022 4.050 4.050 3.710 3.730 133,042 -0.27(-6.75%)
Mar 02, 2022 3.740 4.010 3.727 4.000 173,083 +0.30(+8.11%)
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.