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

Perpetua Resources Corp (NQ: PPTA )

5.700 +0.060 (+1.06%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 20, 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 (%)
Nov 30, 2023 3.250 3.330 3.060 3.160 136,602 -0.13(-3.95%)
Nov 29, 2023 3.220 3.300 3.190 3.290 106,581 +0.09(+2.81%)
Nov 28, 2023 3.090 3.220 3.020 3.200 148,490 +0.13(+4.23%)
Nov 27, 2023 3.070 3.150 3.040 3.070 93,378 -0.08(-2.54%)
Nov 24, 2023 3.090 3.240 3.030 3.150 35,546 +0.06(+1.94%)
Nov 22, 2023 3.240 3.263 3.070 3.090 114,697 -0.14(-4.33%)
Nov 21, 2023 3.200 3.290 3.200 3.230 111,148 +0.04(+1.25%)
Nov 20, 2023 3.180 3.230 3.090 3.190 97,370 +0.06(+1.92%)
Nov 17, 2023 3.140 3.230 3.030 3.130 158,712 +0.02(+0.64%)
Nov 16, 2023 3.230 3.260 3.110 3.110 96,731 -0.07(-2.20%)
Nov 15, 2023 3.100 3.250 3.100 3.180 88,319 -0.10(-3.05%)
Nov 14, 2023 3.180 3.290 3.060 3.280 134,506 +0.14(+4.46%)
Nov 13, 2023 3.270 3.325 3.130 3.140 141,112 -0.16(-4.85%)
Nov 10, 2023 3.310 3.440 3.250 3.300 75,308 +0.00(+0.00%)
Nov 09, 2023 3.290 3.390 3.270 3.300 81,020 -0.01(-0.30%)
Nov 08, 2023 3.480 3.480 3.260 3.310 92,801 -0.17(-4.89%)
Nov 07, 2023 3.530 3.550 3.420 3.480 98,563 -0.07(-1.97%)
Nov 06, 2023 3.560 3.700 3.500 3.550 87,558 -0.01(-0.28%)
Nov 03, 2023 3.610 3.620 3.494 3.560 114,505 +0.03(+0.85%)
Nov 02, 2023 3.500 3.560 3.480 3.530 72,886 +0.05(+1.44%)
Nov 01, 2023 3.580 3.590 3.470 3.480 90,259 -0.13(-3.60%)
Oct 31, 2023 3.530 3.610 3.390 3.610 100,300 +0.15(+4.34%)
Oct 30, 2023 3.620 3.680 3.310 3.460 191,344 -0.13(-3.62%)
Oct 27, 2023 3.600 3.620 3.523 3.590 78,019 +0.00(+0.00%)
Oct 26, 2023 3.500 3.620 3.430 3.590 118,288 +0.09(+2.57%)
Oct 25, 2023 3.580 3.590 3.440 3.500 71,795 -0.07(-1.96%)
Oct 24, 2023 3.650 3.700 3.520 3.570 154,498 -0.07(-1.92%)
Oct 23, 2023 3.650 3.740 3.590 3.640 125,402 -0.04(-1.09%)
Oct 20, 2023 3.660 3.775 3.610 3.680 132,299 -0.02(-0.54%)
Oct 19, 2023 3.640 3.755 3.600 3.700 77,534 +0.01(+0.27%)
Oct 18, 2023 3.790 3.800 3.670 3.690 87,531 -0.09(-2.38%)
Oct 17, 2023 3.700 3.900 3.680 3.780 90,484 +0.09(+2.44%)
Oct 16, 2023 3.740 3.820 3.680 3.690 78,220 -0.06(-1.60%)
Oct 13, 2023 3.740 3.780 3.620 3.750 75,458 +0.15(+4.17%)
Oct 12, 2023 3.730 3.770 3.550 3.600 88,470 -0.14(-3.74%)
Oct 11, 2023 3.830 3.830 3.560 3.740 108,024 -0.07(-1.84%)
Oct 10, 2023 3.930 3.960 3.750 3.810 121,087 -0.12(-3.05%)
Oct 09, 2023 3.740 3.990 3.620 3.930 172,419 +0.24(+6.50%)
Oct 06, 2023 3.460 3.720 3.450 3.690 122,086 +0.15(+4.24%)
Oct 05, 2023 3.300 3.560 3.300 3.540 152,792 +0.34(+10.62%)
Oct 04, 2023 3.110 3.257 3.080 3.200 127,409 +0.13(+4.23%)
Oct 03, 2023 3.100 3.160 3.040 3.070 86,633 -0.05(-1.60%)
Oct 02, 2023 3.220 3.260 3.100 3.120 135,350 -0.14(-4.29%)
Sep 29, 2023 3.470 3.470 3.210 3.260 105,390 -0.09(-2.69%)
Sep 28, 2023 3.540 3.540 3.300 3.350 78,007 -0.19(-5.37%)
Sep 27, 2023 3.710 3.785 3.520 3.540 135,146 -0.16(-4.32%)
Sep 26, 2023 3.740 3.845 3.687 3.700 81,725 -0.11(-2.89%)
Sep 25, 2023 3.680 3.820 3.760 3.810 58,411 +0.09(+2.42%)
Sep 22, 2023 3.750 3.920 3.700 3.720 98,848 -0.02(-0.53%)
Sep 21, 2023 3.570 3.780 3.570 3.740 77,545 +0.04(+1.08%)
Sep 20, 2023 3.710 3.771 3.650 3.700 171,858 -0.01(-0.27%)
Sep 19, 2023 3.790 3.800 3.665 3.710 136,516 -0.07(-1.85%)
Sep 18, 2023 3.780 3.960 3.700 3.780 139,355 -0.01(-0.26%)
Sep 15, 2023 3.580 3.890 3.480 3.790 453,638 +0.22(+6.16%)
Sep 14, 2023 3.460 3.580 3.406 3.570 87,460 +0.11(+3.18%)
Sep 13, 2023 3.500 3.500 3.390 3.460 100,861 +0.00(+0.00%)
Sep 12, 2023 3.410 3.500 3.390 3.460 80,602 +0.02(+0.58%)
Sep 11, 2023 3.270 3.470 3.260 3.440 191,192 +0.17(+5.20%)
Sep 08, 2023 3.300 3.380 3.220 3.270 79,826 -0.02(-0.61%)
Sep 07, 2023 3.340 3.340 3.180 3.290 79,773 +0.01(+0.30%)
Sep 06, 2023 3.210 3.330 3.210 3.280 78,017 +0.07(+2.18%)
Sep 05, 2023 3.270 3.270 3.110 3.210 98,044 -0.06(-1.83%)
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.