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

Perpetua Resources Corp (NQ: PPTA )

5.640 -0.050 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 4.130 4.245 4.050 4.100 117,552 -0.06(-1.44%)
Mar 30, 2022 4.380 4.415 4.140 4.160 61,280 -0.22(-5.02%)
Mar 29, 2022 4.150 4.410 4.050 4.380 94,318 +0.19(+4.53%)
Mar 28, 2022 4.300 4.300 4.046 4.190 72,412 -0.13(-3.01%)
Mar 25, 2022 4.410 4.440 4.230 4.320 125,087 -0.10(-2.26%)
Mar 24, 2022 4.450 4.600 4.380 4.420 78,082 -0.05(-1.12%)
Mar 23, 2022 4.490 4.620 4.340 4.470 101,820 -0.04(-0.89%)
Mar 22, 2022 4.650 4.820 4.410 4.510 104,279 -0.15(-3.22%)
Mar 21, 2022 4.700 4.740 4.550 4.660 109,313 +0.07(+1.53%)
Mar 18, 2022 4.600 4.600 4.450 4.590 222,978 +0.09(+2.00%)
Mar 17, 2022 4.130 4.590 4.100 4.500 165,949 +0.47(+11.66%)
Mar 16, 2022 3.940 4.050 3.800 4.030 107,716 +0.04(+1.00%)
Mar 15, 2022 4.000 4.000 3.770 3.990 78,253 -0.01(-0.25%)
Mar 14, 2022 4.480 4.530 3.950 4.000 169,319 -0.52(-11.50%)
Mar 11, 2022 4.620 4.697 4.400 4.520 151,552 -0.18(-3.83%)
Mar 10, 2022 4.760 4.860 4.670 4.700 112,300 +0.00(+0.00%)
Mar 09, 2022 4.650 4.880 4.550 4.700 186,207 -0.02(-0.42%)
Mar 08, 2022 4.430 4.860 4.410 4.720 323,641 +0.44(+10.28%)
Mar 07, 2022 4.090 4.450 4.070 4.280 251,031 +0.25(+6.20%)
Mar 04, 2022 3.740 4.050 3.740 4.030 132,240 +0.30(+8.04%)
Mar 03, 2022 4.050 4.050 3.710 3.730 133,042 -0.27(-6.75%)
Mar 02, 2022 3.740 4.010 3.727 4.000 173,083 +0.30(+8.11%)
Mar 01, 2022 3.620 3.740 3.560 3.700 119,575 +0.10(+2.78%)
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%)
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.