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

Perpetua Resources Corp (NQ: PPTA )

5.460 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2021 5.020 5.190 4.960 5.150 102,908 +0.17(+3.41%)
Sep 30, 2021 4.830 5.110 4.770 4.980 130,910 +0.13(+2.68%)
Sep 29, 2021 4.920 4.980 4.762 4.850 94,734 -0.09(-1.82%)
Sep 28, 2021 5.060 5.110 4.900 4.940 73,312 -0.15(-2.95%)
Sep 27, 2021 5.110 5.240 5.008 5.090 73,387 +0.05(+0.99%)
Sep 24, 2021 5.120 5.280 5.010 5.040 78,014 -0.13(-2.51%)
Sep 23, 2021 5.000 5.170 4.920 5.170 63,993 +0.15(+2.99%)
Sep 22, 2021 4.930 5.200 4.856 5.020 137,810 +0.09(+1.83%)
Sep 21, 2021 4.730 4.999 4.710 4.930 158,625 +0.20(+4.23%)
Sep 20, 2021 4.750 4.890 4.710 4.730 216,055 -0.09(-1.87%)
Sep 17, 2021 4.810 4.980 4.790 4.820 253,334 -0.08(-1.63%)
Sep 16, 2021 4.820 4.980 4.700 4.900 131,519 -0.07(-1.41%)
Sep 15, 2021 4.830 5.000 4.820 4.970 108,279 +0.15(+3.11%)
Sep 14, 2021 4.950 5.110 4.810 4.820 165,171 -0.15(-3.02%)
Sep 13, 2021 5.050 5.260 4.930 4.970 230,553 -0.06(-1.19%)
Sep 10, 2021 5.140 5.168 5.020 5.030 102,342 -0.08(-1.57%)
Sep 09, 2021 5.020 5.150 4.990 5.110 137,910 +0.06(+1.19%)
Sep 08, 2021 5.120 5.190 5.030 5.050 133,012 -0.07(-1.37%)
Sep 07, 2021 4.880 5.210 4.800 5.120 287,282 -0.02(-0.39%)
Sep 03, 2021 5.200 5.290 5.050 5.140 444,925 -0.02(-0.39%)
Sep 02, 2021 5.240 5.330 5.100 5.160 179,393 -0.05(-0.96%)
Sep 01, 2021 5.090 5.370 5.060 5.210 373,109 +0.14(+2.76%)
Aug 31, 2021 4.970 5.130 4.810 5.070 439,088 +0.11(+2.22%)
Aug 30, 2021 5.250 5.255 4.720 4.960 888,408 -0.24(-4.62%)
Aug 27, 2021 5.240 5.310 5.150 5.200 370,401 -0.02(-0.38%)
Aug 26, 2021 5.390 5.440 5.200 5.220 717,987 -0.16(-2.97%)
Aug 25, 2021 5.720 5.900 5.350 5.380 352,682 +0.01(+0.19%)
Aug 24, 2021 5.320 5.460 5.240 5.370 210,831 +0.10(+1.90%)
Aug 23, 2021 5.300 5.380 5.249 5.270 313,473 +0.01(+0.19%)
Aug 20, 2021 5.250 5.320 5.230 5.260 219,792 +0.00(+0.00%)
Aug 19, 2021 5.220 5.300 5.180 5.260 303,977 -0.02(-0.38%)
Aug 18, 2021 5.300 5.440 5.230 5.280 299,334 -0.06(-1.12%)
Aug 17, 2021 5.260 5.370 5.230 5.340 286,842 +0.08(+1.52%)
Aug 16, 2021 5.250 5.300 5.240 5.260 536,062 +0.00(+0.00%)
Aug 13, 2021 5.340 5.402 5.250 5.260 2,078,245 -0.46(-8.04%)
Aug 12, 2021 5.690 5.720 5.460 5.720 91,696 +0.06(+1.06%)
Aug 11, 2021 5.620 5.715 5.420 5.660 90,379 +0.17(+3.10%)
Aug 10, 2021 5.900 5.920 5.430 5.490 199,542 +0.24(+4.57%)
Aug 09, 2021 5.500 5.510 5.160 5.250 68,641 -0.18(-3.31%)
Aug 06, 2021 5.360 5.450 5.130 5.430 58,447 +0.01(+0.18%)
Aug 05, 2021 5.470 5.583 5.290 5.420 54,457 -0.03(-0.55%)
Aug 04, 2021 5.550 5.810 5.370 5.450 61,303 -0.03(-0.55%)
Aug 03, 2021 5.770 5.940 5.370 5.480 73,904 -0.45(-7.59%)
Aug 02, 2021 5.690 5.990 5.690 5.930 57,244 +0.24(+4.22%)
Jul 30, 2021 5.700 5.869 5.540 5.690 66,225 +0.01(+0.18%)
Jul 29, 2021 5.640 5.740 5.620 5.680 88,180 +0.10(+1.79%)
Jul 28, 2021 5.590 5.730 5.460 5.580 95,893 +0.01(+0.18%)
Jul 27, 2021 5.700 5.700 5.410 5.570 108,089 -0.09(-1.59%)
Jul 26, 2021 5.820 5.955 5.600 5.660 106,249 -0.14(-2.41%)
Jul 23, 2021 6.120 6.140 5.660 5.800 160,732 -0.32(-5.23%)
Jul 22, 2021 6.330 6.330 6.110 6.120 89,703 -0.30(-4.67%)
Jul 21, 2021 6.360 6.570 6.310 6.420 52,676 +0.04(+0.63%)
Jul 20, 2021 6.360 6.550 6.290 6.380 102,797 +0.00(+0.00%)
Jul 19, 2021 6.580 6.580 6.210 6.380 73,207 -0.18(-2.74%)
Jul 16, 2021 6.700 6.860 6.403 6.560 83,258 -0.13(-1.94%)
Jul 15, 2021 6.910 6.945 6.590 6.690 52,333 -0.27(-3.88%)
Jul 14, 2021 6.980 7.107 6.730 6.960 57,727 +0.09(+1.31%)
Jul 13, 2021 6.460 6.970 6.460 6.870 113,884 +0.37(+5.69%)
Jul 12, 2021 6.570 6.700 6.320 6.500 119,543 -0.15(-2.26%)
Jul 09, 2021 6.390 6.820 6.390 6.650 74,922 +0.27(+4.23%)
Jul 08, 2021 6.380 6.460 6.060 6.380 205,195 -0.02(-0.31%)
Jul 07, 2021 6.660 6.730 6.380 6.400 180,717 -0.33(-4.90%)
Jul 06, 2021 7.410 7.430 6.620 6.730 254,053 -0.72(-9.66%)
Jul 02, 2021 7.830 7.830 7.380 7.450 180,351 -0.22(-2.87%)
Jul 01, 2021 7.420 7.700 7.340 7.670 115,180 +0.37(+5.07%)
Jun 30, 2021 7.540 7.540 7.110 7.300 169,408 -0.28(-3.69%)
Jun 29, 2021 7.750 7.900 7.510 7.580 152,165 -0.02(-0.26%)
Jun 28, 2021 8.500 8.610 7.500 7.600 191,292 -0.97(-11.32%)
Jun 25, 2021 8.890 8.990 8.380 8.570 2,953,903 -0.16(-1.83%)
Jun 24, 2021 8.510 9.090 8.510 8.730 260,586 +0.21(+2.46%)
Jun 23, 2021 8.660 8.900 8.440 8.520 181,068 -0.11(-1.27%)
Jun 22, 2021 8.970 9.040 8.540 8.630 220,562 +0.03(+0.35%)
Jun 21, 2021 9.000 9.010 8.540 8.600 155,483 -0.30(-3.37%)
Jun 18, 2021 8.710 9.130 8.680 8.900 172,243 +0.13(+1.48%)
Jun 17, 2021 9.090 9.230 8.690 8.770 171,087 -0.56(-6.00%)
Jun 16, 2021 9.170 9.420 9.000 9.330 150,488 +0.16(+1.74%)
Jun 15, 2021 8.780 9.200 8.550 9.170 148,912 +0.42(+4.80%)
Jun 14, 2021 8.380 8.850 8.380 8.750 133,764 +0.14(+1.63%)
Jun 11, 2021 8.350 8.690 8.310 8.610 117,340 +0.27(+3.24%)
Jun 10, 2021 8.240 8.350 8.150 8.340 86,445 +0.10(+1.21%)
Jun 09, 2021 8.240 8.370 8.180 8.240 82,854 +0.01(+0.12%)
Jun 08, 2021 8.200 8.360 8.180 8.230 115,905 +0.04(+0.49%)
Jun 07, 2021 7.590 8.440 7.520 8.190 327,955 +0.68(+9.05%)
Jun 04, 2021 7.350 7.900 7.350 7.510 98,974 +0.08(+1.08%)
Jun 03, 2021 7.750 7.830 7.184 7.430 150,092 -0.49(-6.19%)
Jun 02, 2021 8.000 8.070 7.840 7.920 52,576 -0.07(-0.88%)
Jun 01, 2021 7.770 8.000 7.720 7.990 50,754 +0.27(+3.50%)
May 28, 2021 7.690 7.810 7.571 7.720 68,777 +0.05(+0.65%)
May 27, 2021 7.920 7.920 7.590 7.670 93,595 -0.24(-3.03%)
May 26, 2021 8.100 8.140 7.880 7.910 80,580 -0.17(-2.10%)
May 25, 2021 8.470 8.480 8.075 8.080 41,541 -0.41(-4.83%)
May 24, 2021 8.360 8.680 8.210 8.490 54,931 +0.13(+1.56%)
May 21, 2021 8.750 8.790 8.310 8.360 88,092 -0.33(-3.80%)
May 20, 2021 8.410 8.890 8.410 8.690 59,366 +0.24(+2.84%)
May 19, 2021 8.410 8.690 8.250 8.450 42,990 -0.11(-1.29%)
May 18, 2021 8.360 8.610 8.257 8.560 71,491 +0.35(+4.26%)
May 17, 2021 7.810 8.360 7.580 8.210 73,581 +0.37(+4.72%)
May 14, 2021 7.920 7.945 7.670 7.840 43,767 +0.04(+0.51%)
May 13, 2021 7.960 8.130 7.700 7.800 79,344 -0.04(-0.51%)
May 12, 2021 8.100 8.240 7.510 7.840 133,307 -0.40(-4.85%)
May 11, 2021 8.550 8.659 8.164 8.240 103,565 -0.35(-4.07%)
May 10, 2021 8.870 8.870 8.480 8.590 73,352 -0.16(-1.83%)
May 07, 2021 7.930 8.810 7.912 8.750 182,586 +0.93(+11.89%)
May 06, 2021 7.750 8.000 7.640 7.820 91,638 +0.07(+0.90%)
May 05, 2021 7.690 7.750 7.610 7.750 56,917 +0.13(+1.71%)
May 04, 2021 7.730 7.730 7.410 7.620 35,389 -0.10(-1.30%)
May 03, 2021 7.750 7.800 7.640 7.720 65,548 +0.03(+0.39%)
Apr 30, 2021 7.480 7.730 7.380 7.690 57,500 +0.21(+2.81%)
Apr 29, 2021 7.370 7.490 7.300 7.480 38,338 +0.03(+0.40%)
Apr 28, 2021 7.350 7.500 7.300 7.450 30,621 +0.05(+0.68%)
Apr 27, 2021 7.500 7.640 7.350 7.400 42,782 -0.10(-1.33%)
Apr 26, 2021 7.400 7.540 7.350 7.500 35,136 +0.14(+1.90%)
Apr 23, 2021 7.250 7.410 7.150 7.360 55,400 +0.14(+1.94%)
Apr 22, 2021 7.250 7.250 7.100 7.220 51,167 +0.01(+0.14%)
Apr 21, 2021 7.010 7.220 6.920 7.210 68,575 +0.21(+3.00%)
Apr 20, 2021 7.120 7.120 6.950 7.000 40,751 -0.12(-1.69%)
Apr 19, 2021 6.990 7.150 6.823 7.120 57,992 +0.16(+2.30%)
Apr 16, 2021 7.000 7.040 6.790 6.960 38,700 +0.00(+0.00%)
Apr 15, 2021 6.840 7.130 6.727 6.960 62,855 +0.00(+0.00%)
Apr 14, 2021 6.890 6.970 6.650 6.960 63,314 +0.06(+0.87%)
Apr 13, 2021 7.110 7.110 6.823 6.900 51,103 -0.15(-2.13%)
Apr 12, 2021 6.950 7.050 6.680 7.050 57,314 +0.10(+1.44%)
Apr 09, 2021 6.780 6.960 6.550 6.950 53,800 +0.03(+0.43%)
Apr 08, 2021 6.450 6.995 6.450 6.920 73,524 +0.44(+6.79%)
Apr 07, 2021 6.590 6.620 6.430 6.480 37,465 -0.11(-1.67%)
Apr 06, 2021 6.450 6.650 6.360 6.590 28,272 +0.13(+2.01%)
Apr 05, 2021 6.560 6.720 6.360 6.460 82,123 -0.04(-0.62%)
Apr 01, 2021 6.030 6.570 6.030 6.500 93,700 +0.43(+7.08%)
Mar 31, 2021 6.120 6.150 6.050 6.070 83,167 -0.10(-1.62%)
Mar 30, 2021 6.620 6.620 6.130 6.170 115,639 -0.45(-6.80%)
Mar 29, 2021 6.800 6.800 6.340 6.620 124,125 -0.13(-1.93%)
Mar 26, 2021 6.500 6.790 6.460 6.750 90,500 +0.27(+4.17%)
Mar 25, 2021 6.500 6.570 6.400 6.480 47,050 -0.07(-1.07%)
Mar 24, 2021 6.840 6.840 6.510 6.550 41,175 -0.28(-4.10%)
Mar 23, 2021 7.140 7.160 6.800 6.830 59,986 -0.31(-4.34%)
Mar 22, 2021 7.100 7.320 7.070 7.140 80,875 -0.10(-1.38%)
Mar 19, 2021 7.300 7.305 7.110 7.240 54,900 -0.08(-1.09%)
Mar 18, 2021 7.630 7.630 7.240 7.320 55,888 -0.33(-4.31%)
Mar 17, 2021 7.200 7.650 7.150 7.650 58,296 +0.38(+5.23%)
Mar 16, 2021 7.940 7.940 7.233 7.270 156,795 -0.63(-7.97%)
Mar 15, 2021 8.060 8.060 7.500 7.900 183,600 +0.09(+1.15%)
Mar 12, 2021 6.450 9.210 6.400 7.810 1,752,700 +1.31(+20.15%)
Mar 11, 2021 6.700 6.700 6.290 6.500 40,534 -0.19(-2.84%)
Mar 10, 2021 6.500 6.690 6.360 6.690 79,769 +0.28(+4.37%)
Mar 09, 2021 6.120 6.600 6.120 6.410 48,573 +0.31(+5.08%)
Mar 08, 2021 6.000 6.160 5.850 6.100 46,745 +0.10(+1.67%)
Mar 05, 2021 6.160 6.160 5.520 6.000 112,200 -0.16(-2.60%)
Mar 04, 2021 6.410 6.500 5.750 6.160 140,038 -0.36(-5.52%)
Mar 03, 2021 6.600 6.641 6.220 6.520 59,961 -0.33(-4.82%)
Mar 02, 2021 6.280 6.889 6.270 6.850 56,881 +0.45(+7.03%)
Mar 01, 2021 6.600 6.600 6.150 6.400 62,586 -0.05(-0.78%)
Feb 26, 2021 6.990 7.010 6.260 6.450 111,100 -0.38(-5.56%)
Feb 25, 2021 7.000 7.000 6.600 6.830 68,084 -0.09(-1.30%)
Feb 24, 2021 6.700 7.280 6.700 6.920 84,543 +0.05(+0.73%)
Feb 23, 2021 7.700 7.800 6.500 6.870 145,217 -0.96(-12.26%)
Feb 22, 2021 8.790 8.900 7.693 7.830 113,349 -0.77(-8.95%)
Feb 19, 2021 9.310 9.450 8.310 8.600 91,900 +0.50(+6.17%)
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.