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 (%)
Sep 29, 2023 3.470 3.470 3.210 3.260 105,390 -0.09(-2.69%)
Sep 28, 2023 3.540 3.540 3.300 3.350 78,007 -0.19(-5.37%)
Sep 27, 2023 3.710 3.785 3.520 3.540 135,146 -0.16(-4.32%)
Sep 26, 2023 3.740 3.845 3.687 3.700 81,725 -0.11(-2.89%)
Sep 25, 2023 3.680 3.820 3.760 3.810 58,411 +0.09(+2.42%)
Sep 22, 2023 3.750 3.920 3.700 3.720 98,848 -0.02(-0.53%)
Sep 21, 2023 3.570 3.780 3.570 3.740 77,545 +0.04(+1.08%)
Sep 20, 2023 3.710 3.771 3.650 3.700 171,858 -0.01(-0.27%)
Sep 19, 2023 3.790 3.800 3.665 3.710 136,516 -0.07(-1.85%)
Sep 18, 2023 3.780 3.960 3.700 3.780 139,355 -0.01(-0.26%)
Sep 15, 2023 3.580 3.890 3.480 3.790 453,638 +0.22(+6.16%)
Sep 14, 2023 3.460 3.580 3.406 3.570 87,460 +0.11(+3.18%)
Sep 13, 2023 3.500 3.500 3.390 3.460 100,861 +0.00(+0.00%)
Sep 12, 2023 3.410 3.500 3.390 3.460 80,602 +0.02(+0.58%)
Sep 11, 2023 3.270 3.470 3.260 3.440 191,192 +0.17(+5.20%)
Sep 08, 2023 3.300 3.380 3.220 3.270 79,826 -0.02(-0.61%)
Sep 07, 2023 3.340 3.340 3.180 3.290 79,773 +0.01(+0.30%)
Sep 06, 2023 3.210 3.330 3.210 3.280 78,017 +0.07(+2.18%)
Sep 05, 2023 3.270 3.270 3.110 3.210 98,044 -0.06(-1.83%)
Sep 01, 2023 3.340 3.370 3.245 3.270 78,016 -0.04(-1.21%)
Aug 31, 2023 3.440 3.470 3.220 3.310 145,158 -0.16(-4.61%)
Aug 30, 2023 3.600 3.669 3.420 3.470 85,302 -0.11(-3.07%)
Aug 29, 2023 3.570 3.778 3.550 3.580 93,851 -0.04(-1.10%)
Aug 28, 2023 3.500 3.660 3.420 3.620 137,584 +0.15(+4.32%)
Aug 25, 2023 3.600 3.610 3.350 3.470 76,181 -0.12(-3.34%)
Aug 24, 2023 3.650 3.720 3.420 3.590 130,299 +0.06(+1.70%)
Aug 23, 2023 3.410 3.650 3.370 3.530 174,457 +0.26(+7.95%)
Aug 22, 2023 3.220 3.360 3.110 3.270 117,515 +0.22(+7.21%)
Aug 21, 2023 2.710 3.100 2.710 3.050 204,924 +0.29(+10.51%)
Aug 18, 2023 2.760 2.825 2.670 2.760 233,612 +0.02(+0.91%)
Aug 17, 2023 2.800 2.820 2.635 2.735 305,813 -0.02(-0.91%)
Aug 16, 2023 2.970 3.053 2.680 2.760 401,826 -0.30(-9.80%)
Aug 15, 2023 3.300 3.300 3.050 3.060 171,492 -0.21(-6.42%)
Aug 14, 2023 3.350 3.441 3.250 3.270 132,873 -0.08(-2.39%)
Aug 11, 2023 3.360 3.570 3.350 3.350 88,971 -0.02(-0.59%)
Aug 10, 2023 3.370 3.430 3.350 3.370 132,299 -0.01(-0.30%)
Aug 09, 2023 3.540 3.540 3.360 3.380 97,483 -0.16(-4.52%)
Aug 08, 2023 3.540 3.570 3.490 3.540 74,159 +0.00(+0.00%)
Aug 07, 2023 3.500 3.600 3.420 3.540 86,445 +0.01(+0.28%)
Aug 04, 2023 3.650 3.660 3.510 3.530 82,599 -0.06(-1.67%)
Aug 03, 2023 3.750 3.810 3.550 3.590 111,383 -0.20(-5.28%)
Aug 02, 2023 3.670 3.900 3.670 3.790 101,514 -0.04(-1.04%)
Aug 01, 2023 3.780 3.880 3.660 3.830 67,295 +0.05(+1.32%)
Jul 31, 2023 3.710 3.800 3.670 3.780 78,587 +0.07(+1.89%)
Jul 28, 2023 3.730 3.820 3.640 3.710 166,433 -0.00(-0.13%)
Jul 27, 2023 3.680 3.760 3.600 3.715 100,459 +0.03(+0.95%)
Jul 26, 2023 3.620 3.690 3.510 3.680 190,327 +0.06(+1.66%)
Jul 25, 2023 3.480 3.640 3.480 3.620 96,711 +0.09(+2.55%)
Jul 24, 2023 3.670 3.690 3.410 3.530 267,836 -0.18(-4.85%)
Jul 21, 2023 3.830 3.850 3.680 3.710 89,042 -0.10(-2.62%)
Jul 20, 2023 3.740 3.840 3.670 3.810 109,394 +0.07(+1.87%)
Jul 19, 2023 3.860 3.913 3.710 3.740 100,535 -0.13(-3.36%)
Jul 18, 2023 3.760 3.950 3.760 3.870 145,803 +0.11(+2.93%)
Jul 17, 2023 3.630 3.760 3.580 3.760 53,065 +0.12(+3.30%)
Jul 14, 2023 3.710 3.728 3.590 3.640 85,340 -0.06(-1.62%)
Jul 13, 2023 3.680 3.860 3.670 3.700 61,387 -0.04(-1.07%)
Jul 12, 2023 3.670 3.800 3.650 3.740 141,452 +0.16(+4.47%)
Jul 11, 2023 3.540 3.610 3.480 3.580 78,464 +0.03(+0.85%)
Jul 10, 2023 3.330 3.590 3.310 3.550 121,569 +0.17(+5.03%)
Jul 07, 2023 3.510 3.623 3.360 3.380 138,749 -0.13(-3.70%)
Jul 06, 2023 3.600 3.610 3.420 3.510 104,473 -0.08(-2.23%)
Jul 05, 2023 3.600 3.690 3.460 3.590 121,086 +0.00(+0.00%)
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.