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

Perpetua Resources Corp (NQ: PPTA )

6.200 -0.120 (-1.90%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 22, 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 (%)
Feb 28, 2022 3.770 3.770 3.580 3.600 125,378 +0.00(+0.00%)
Feb 25, 2022 3.400 3.640 3.340 3.600 72,878 +0.23(+6.82%)
Feb 24, 2022 3.430 3.520 3.260 3.370 160,608 +0.03(+0.90%)
Feb 23, 2022 3.410 3.470 3.330 3.340 102,180 -0.02(-0.60%)
Feb 22, 2022 3.530 3.600 3.350 3.360 108,902 -0.18(-5.08%)
Feb 18, 2022 3.540 0 -0.12(-3.28%)
Feb 17, 2022 3.590 3.900 3.560 3.660 240,669 +0.09(+2.52%)
Feb 16, 2022 3.490 3.620 3.420 3.570 103,166 +0.15(+4.39%)
Feb 15, 2022 3.360 3.460 3.330 3.420 94,100 -0.07(-2.01%)
Feb 14, 2022 3.530 3.630 3.380 3.490 173,390 -0.04(-1.13%)
Feb 11, 2022 3.350 3.600 3.350 3.530 123,507 +0.17(+5.06%)
Feb 10, 2022 3.470 3.610 3.350 3.360 122,243 -0.13(-3.72%)
Feb 09, 2022 3.590 3.610 3.465 3.490 88,175 -0.09(-2.51%)
Feb 08, 2022 3.530 3.600 3.450 3.580 83,052 +0.02(+0.56%)
Feb 07, 2022 3.380 3.620 3.340 3.560 86,253 +0.18(+5.33%)
Feb 04, 2022 3.440 3.480 3.370 3.380 108,081 -0.12(-3.43%)
Feb 03, 2022 3.560 3.445 3.500 65,508 -0.02(-0.57%)
Feb 02, 2022 3.670 3.670 3.410 3.520 81,452 -0.08(-2.22%)
Feb 01, 2022 3.760 3.760 3.565 3.600 51,512 +0.16(+4.65%)
Jan 28, 2022 3.390 3.470 3.250 3.440 115,254 -0.01(-0.29%)
Jan 27, 2022 3.720 3.720 3.440 3.450 119,333 -0.22(-5.99%)
Jan 26, 2022 3.950 3.950 3.610 3.670 114,410 -0.24(-6.14%)
Jan 25, 2022 3.730 3.950 3.660 3.910 110,550 +0.03(+0.77%)
Jan 24, 2022 3.870 3.890 3.560 3.880 180,804 +0.03(+0.78%)
Jan 21, 2022 4.100 4.120 3.840 3.850 151,651 -0.24(-5.87%)
Jan 20, 2022 4.320 4.420 4.090 4.090 93,854 -0.23(-5.32%)
Jan 19, 2022 4.100 4.380 4.100 4.320 84,743 +0.22(+5.37%)
Jan 18, 2022 4.100 4.200 4.095 4.100 95,822 -0.07(-1.68%)
Jan 14, 2022 4.170 0 -0.05(-1.18%)
Jan 13, 2022 4.350 4.350 4.195 4.220 54,856 -0.08(-1.86%)
Jan 12, 2022 4.430 4.480 4.268 4.300 68,717 -0.05(-1.15%)
Jan 11, 2022 4.240 4.370 4.125 4.350 72,772 +0.06(+1.40%)
Jan 10, 2022 4.440 4.451 4.140 4.290 96,668 -0.25(-5.51%)
Jan 07, 2022 4.560 4.590 4.360 4.540 53,765 +0.06(+1.34%)
Jan 06, 2022 4.400 4.570 4.375 4.480 76,429 -0.07(-1.54%)
Jan 05, 2022 4.850 4.890 4.500 4.550 92,199 -0.33(-6.76%)
Jan 04, 2022 4.860 4.900 4.700 4.880 85,496 +0.11(+2.31%)
Jan 03, 2022 4.640 4.800 4.610 4.770 80,515 +0.02(+0.42%)
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%)
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.