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 (%)
Sep 30, 2022 2.040 2.046 1.940 2.020 85,278 +0.04(+2.02%)
Sep 29, 2022 2.260 2.260 1.940 1.980 27,072 -0.02(-1.00%)
Sep 28, 2022 1.930 2.010 1.920 2.000 52,385 +0.07(+3.63%)
Sep 27, 2022 1.890 2.010 1.890 1.930 86,241 +0.01(+0.52%)
Sep 26, 2022 2.040 2.078 1.900 1.920 133,030 -0.12(-5.88%)
Sep 23, 2022 2.200 2.239 2.040 2.040 58,159 -0.21(-9.33%)
Sep 22, 2022 2.450 2.450 2.200 2.250 70,920 -0.09(-3.85%)
Sep 21, 2022 2.440 2.440 2.300 2.340 112,879 -0.06(-2.50%)
Sep 20, 2022 2.430 2.477 2.350 2.400 87,043 -0.05(-2.04%)
Sep 19, 2022 2.500 2.540 2.400 2.450 65,053 -0.05(-2.00%)
Sep 16, 2022 2.590 2.590 2.458 2.500 64,111 +0.01(+0.40%)
Sep 15, 2022 2.580 2.630 2.460 2.490 71,161 -0.06(-2.35%)
Sep 14, 2022 2.680 2.710 2.520 2.550 52,478 -0.12(-4.49%)
Sep 13, 2022 2.700 2.760 2.630 2.670 38,449 -0.07(-2.55%)
Sep 12, 2022 2.800 2.870 2.740 2.740 47,458 -0.05(-1.79%)
Sep 09, 2022 2.790 2.885 2.760 2.790 64,557 +0.01(+0.36%)
Sep 08, 2022 2.740 2.814 2.710 2.780 45,199 +0.05(+1.83%)
Sep 07, 2022 2.650 2.740 2.610 2.730 71,419 +0.11(+4.20%)
Sep 06, 2022 2.620 2.670 2.580 2.620 21,772 -0.03(-1.13%)
Sep 02, 2022 2.530 2.650 2.520 2.650 59,383 +0.14(+5.58%)
Sep 01, 2022 2.590 2.591 2.450 2.510 19,268 -0.07(-2.71%)
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%)
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.