Skip to main content

Perpetua Resources Corp (NQ: PPTA )

4.160 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.260 4.760 4.260 4.750 139,167 +0.30(+6.74%)
Dec 30, 2021 4.360 4.590 4.320 4.450 195,038 +0.22(+5.20%)
Dec 29, 2021 4.530 4.530 4.190 4.230 145,162 -0.20(-4.51%)
Dec 28, 2021 4.370 4.430 4.270 4.430 71,612 +0.05(+1.14%)
Dec 27, 2021 4.520 4.570 4.320 4.380 122,129 -0.17(-3.74%)
Dec 23, 2021 4.460 4.570 4.340 4.550 114,721 +0.13(+2.94%)
Dec 22, 2021 4.250 4.420 4.200 4.420 113,525 +0.13(+3.03%)
Dec 21, 2021 4.180 4.320 4.090 4.290 91,049 +0.11(+2.63%)
Dec 20, 2021 4.110 4.200 3.960 4.180 116,972 +0.07(+1.70%)
Dec 17, 2021 4.440 4.460 4.070 4.110 462,606 -0.31(-7.01%)
Dec 16, 2021 4.320 4.590 4.320 4.420 203,454 +0.17(+4.00%)
Dec 15, 2021 4.300 4.355 4.075 4.250 162,297 -0.06(-1.39%)
Dec 14, 2021 4.590 4.620 4.270 4.310 138,415 -0.35(-7.51%)
Dec 13, 2021 4.650 4.730 4.530 4.660 68,640 -0.03(-0.64%)
Dec 10, 2021 5.040 5.040 4.660 4.690 82,847 -0.11(-2.29%)
Dec 09, 2021 4.860 4.860 4.660 4.800 55,829 +0.06(+1.27%)
Dec 08, 2021 4.930 5.090 4.730 4.740 117,123 -0.24(-4.82%)
Dec 07, 2021 4.590 5.100 4.590 4.980 180,465 +0.24(+5.06%)
Dec 06, 2021 4.700 4.922 4.670 4.740 116,889 -0.01(-0.21%)
Dec 03, 2021 4.970 5.050 4.700 4.750 89,985 -0.21(-4.23%)
Dec 02, 2021 5.100 5.100 4.850 4.960 62,805 +0.07(+1.43%)
Dec 01, 2021 5.310 5.310 4.880 4.890 74,446 -0.16(-3.17%)
Nov 30, 2021 5.220 5.350 5.080 5.050 108,626 -0.16(-3.07%)
Nov 29, 2021 5.070 5.310 4.850 5.210 125,163 +0.34(+6.98%)
Nov 26, 2021 5.200 5.200 4.810 4.870 154,862 -0.45(-8.46%)
Nov 24, 2021 5.180 5.330 5.000 5.320 46,129 +0.23(+4.52%)
Nov 23, 2021 5.310 5.339 5.000 5.090 124,310 -0.27(-5.04%)
Nov 22, 2021 5.600 5.600 5.260 5.360 184,998 -0.18(-3.25%)
Nov 19, 2021 5.770 5.860 5.490 5.540 69,236 -0.23(-3.99%)
Nov 18, 2021 5.860 5.790 5.690 5.770 187,946 -0.02(-0.35%)
Nov 17, 2021 5.680 5.840 5.570 5.790 132,078 +0.13(+2.30%)
Nov 16, 2021 5.660 5.830 5.434 5.660 144,097 +0.00(+0.00%)
Nov 15, 2021 5.400 5.660 5.350 5.660 152,123 +0.27(+5.01%)
Nov 12, 2021 5.190 5.440 5.050 5.390 193,156 +0.22(+4.26%)
Nov 11, 2021 4.790 5.170 4.790 5.170 116,379 +0.23(+4.66%)
Nov 10, 2021 4.900 4.940 215,979 +0.07(+1.44%)
Nov 09, 2021 4.770 4.890 4.612 4.870 93,445 +0.10(+2.10%)
Nov 08, 2021 4.750 4.790 4.680 4.770 76,463 +0.02(+0.42%)
Nov 05, 2021 4.540 4.750 4.460 4.750 132,850 +0.21(+4.63%)
Nov 04, 2021 4.670 4.770 4.490 4.540 69,641 -0.07(-1.52%)
Nov 03, 2021 4.440 4.640 4.380 4.610 143,067 +0.13(+2.90%)
Nov 02, 2021 4.660 4.660 4.430 4.480 154,152 -0.19(-4.07%)
Nov 01, 2021 4.800 4.870 4.650 4.670 120,475 -0.09(-1.89%)
Oct 29, 2021 4.860 4.860 4.610 4.760 114,854 -0.13(-2.66%)
Oct 28, 2021 4.860 4.890 4.780 4.890 44,051 +0.06(+1.24%)
Oct 27, 2021 4.830 4.910 4.793 4.830 46,665 +0.00(+0.00%)
Oct 26, 2021 4.940 4.830 72,058 -0.09(-1.83%)
Oct 25, 2021 4.800 5.000 4.800 4.920 67,120 +0.12(+2.50%)
Oct 22, 2021 4.830 4.960 4.760 4.800 69,686 -0.03(-0.62%)
Oct 21, 2021 4.920 4.930 4.780 4.830 54,690 -0.09(-1.83%)
Oct 20, 2021 4.830 4.940 4.724 4.920 82,002 +0.09(+1.86%)
Oct 19, 2021 4.960 5.115 4.670 4.830 79,536 +0.05(+1.05%)
Oct 18, 2021 4.860 4.940 4.760 4.780 95,825 -0.21(-4.21%)
Oct 15, 2021 5.130 5.150 4.940 4.990 96,011 -0.11(-2.16%)
Oct 14, 2021 5.130 5.200 5.050 5.100 64,565 +0.02(+0.39%)
Oct 13, 2021 5.120 5.221 4.950 5.080 142,576 +0.15(+3.04%)
Oct 12, 2021 4.700 4.980 4.580 4.930 91,378 +0.22(+4.67%)
Oct 11, 2021 4.710 4.800 4.700 4.710 53,946 +0.01(+0.21%)
Oct 08, 2021 4.820 4.900 4.680 4.700 89,820 -0.09(-1.88%)
Oct 07, 2021 4.850 4.850 4.730 4.790 77,763 -0.01(-0.21%)
Oct 06, 2021 4.880 4.950 4.750 4.800 80,780 -0.13(-2.64%)
Oct 05, 2021 5.110 5.110 4.900 4.930 102,236 -0.14(-2.76%)
Oct 04, 2021 5.090 5.200 5.025 5.070 70,478 -0.08(-1.55%)
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.