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

Perpetua Resources Corp (NQ: PPTA )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 13, 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 (%)
Aug 31, 2022 2.590 2.590 2.480 2.580 20,862 -0.04(-1.53%)
Aug 30, 2022 2.600 2.620 2.540 2.620 51,441 -0.03(-1.13%)
Aug 29, 2022 2.630 2.670 2.602 2.650 38,701 +0.02(+0.76%)
Aug 26, 2022 2.720 2.720 2.600 2.630 17,051 +0.00(+0.00%)
Aug 25, 2022 2.650 2.698 2.630 2.630 28,949 -0.04(-1.50%)
Aug 24, 2022 2.600 2.730 2.600 2.670 65,352 -0.03(-1.11%)
Aug 23, 2022 2.640 2.700 2.610 2.700 57,284 +0.09(+3.45%)
Aug 22, 2022 2.600 2.643 2.570 2.610 30,030 -0.03(-1.14%)
Aug 19, 2022 2.660 2.660 2.580 2.640 31,335 -0.01(-0.38%)
Aug 18, 2022 2.700 2.700 2.600 2.650 56,600 -0.05(-1.85%)
Aug 17, 2022 2.770 2.770 2.670 2.700 50,550 -0.07(-2.53%)
Aug 16, 2022 2.750 2.770 2.660 2.770 43,263 +0.04(+1.47%)
Aug 15, 2022 2.690 2.770 2.680 2.730 55,292 -0.06(-2.15%)
Aug 12, 2022 2.650 2.800 2.650 2.790 110,135 +0.04(+1.45%)
Aug 11, 2022 2.700 2.830 2.660 2.750 165,245 +0.07(+2.61%)
Aug 10, 2022 2.590 2.690 2.570 2.680 71,893 +0.09(+3.47%)
Aug 09, 2022 2.620 2.660 2.520 2.590 69,694 -0.05(-1.89%)
Aug 08, 2022 2.750 2.750 2.631 2.640 63,162 +0.01(+0.38%)
Aug 05, 2022 2.620 2.703 2.580 2.630 136,043 -0.01(-0.38%)
Aug 04, 2022 2.740 2.760 2.640 2.640 70,296 -0.11(-4.00%)
Aug 03, 2022 2.680 2.750 2.660 2.750 73,001 +0.06(+2.23%)
Aug 02, 2022 2.720 2.760 2.650 2.690 85,369 -0.04(-1.47%)
Aug 01, 2022 2.810 2.810 2.730 2.730 21,116 -0.03(-1.09%)
Jul 29, 2022 2.770 2.795 2.700 2.760 59,415 +0.04(+1.47%)
Jul 28, 2022 2.770 2.780 2.710 2.720 38,694 -0.02(-0.73%)
Jul 27, 2022 2.710 2.740 2.630 2.740 65,042 +0.05(+1.86%)
Jul 26, 2022 2.730 2.760 2.680 2.690 35,378 -0.04(-1.47%)
Jul 25, 2022 2.740 2.740 2.650 2.730 26,245 +0.03(+1.11%)
Jul 22, 2022 2.770 2.780 2.680 2.700 53,648 -0.07(-2.53%)
Jul 21, 2022 2.810 2.810 2.680 2.770 62,810 -0.04(-1.42%)
Jul 20, 2022 2.850 2.897 2.730 2.810 44,721 -0.04(-1.40%)
Jul 19, 2022 2.840 2.910 2.780 2.850 111,736 +0.04(+1.42%)
Jul 18, 2022 2.880 2.941 2.800 2.810 45,239 -0.08(-2.77%)
Jul 15, 2022 2.850 2.960 2.800 2.890 55,528 +0.09(+3.21%)
Jul 14, 2022 2.800 2.890 2.740 2.800 60,854 -0.04(-1.41%)
Jul 13, 2022 2.660 2.840 2.590 2.840 78,672 +0.18(+6.77%)
Jul 12, 2022 2.720 2.720 2.640 2.660 58,959 -0.07(-2.56%)
Jul 11, 2022 2.890 2.890 2.710 2.730 93,170 -0.07(-2.50%)
Jul 08, 2022 2.860 2.910 2.770 2.800 71,616 -0.05(-1.75%)
Jul 07, 2022 2.810 2.957 2.810 2.850 71,934 +0.05(+1.79%)
Jul 06, 2022 3.040 3.040 2.760 2.800 138,678 -0.24(-7.89%)
Jul 05, 2022 3.150 3.240 3.020 3.040 97,982 -0.14(-4.40%)
Jul 01, 2022 3.270 3.423 3.114 3.180 44,798 -0.13(-3.93%)
Jun 30, 2022 3.230 3.330 3.050 3.310 218,612 +0.08(+2.48%)
Jun 29, 2022 3.350 3.365 3.210 3.230 81,687 -0.14(-4.15%)
Jun 28, 2022 3.650 3.650 3.360 3.370 78,723 -0.32(-8.67%)
Jun 27, 2022 3.830 3.830 3.640 3.690 69,502 -0.13(-3.40%)
Jun 24, 2022 3.360 3.880 3.360 3.820 3,274,533 +0.42(+12.35%)
Jun 23, 2022 3.390 3.490 3.320 3.400 177,923 +0.09(+2.72%)
Jun 22, 2022 3.370 3.430 3.310 3.310 215,745 -0.02(-0.60%)
Jun 21, 2022 3.300 3.420 3.261 3.330 193,666 +0.01(+0.30%)
Jun 17, 2022 3.510 3.540 3.260 3.320 232,022 -0.19(-5.41%)
Jun 16, 2022 3.510 3.540 3.450 3.510 262,592 +0.00(+0.00%)
Jun 15, 2022 3.500 3.565 3.400 3.510 215,875 +0.04(+1.15%)
Jun 14, 2022 3.420 3.510 3.400 3.470 173,606 +0.03(+0.87%)
Jun 13, 2022 3.450 3.500 3.330 3.440 230,985 -0.08(-2.27%)
Jun 10, 2022 3.240 3.550 3.210 3.520 201,236 +0.13(+3.83%)
Jun 09, 2022 3.370 3.490 3.220 3.390 146,141 +0.00(+0.00%)
Jun 08, 2022 3.500 3.560 3.300 3.390 149,564 -0.17(-4.78%)
Jun 07, 2022 3.210 3.590 3.210 3.560 253,601 +0.28(+8.54%)
Jun 06, 2022 3.540 3.540 3.180 3.280 5,774,840 -0.26(-7.34%)
Jun 03, 2022 3.400 3.590 3.330 3.540 191,496 +0.08(+2.31%)
Jun 02, 2022 3.300 3.660 3.300 3.460 147,377 +0.24(+7.45%)
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.