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 (%)
Jan 31, 2023 3.510 3.580 3.422 3.560 130,133 +0.08(+2.30%)
Jan 30, 2023 3.550 3.570 3.450 3.480 74,350 -0.08(-2.25%)
Jan 27, 2023 3.630 3.640 3.500 3.560 50,380 -0.12(-3.26%)
Jan 26, 2023 3.740 3.750 3.550 3.680 70,991 +0.04(+1.10%)
Jan 25, 2023 3.600 3.650 3.420 3.640 230,088 -0.01(-0.27%)
Jan 24, 2023 3.770 3.820 3.565 3.650 89,076 -0.06(-1.62%)
Jan 23, 2023 3.700 3.780 3.660 3.710 110,813 -0.04(-1.07%)
Jan 20, 2023 3.560 3.770 3.530 3.750 165,200 +0.20(+5.63%)
Jan 19, 2023 3.500 3.600 3.305 3.550 81,310 +0.01(+0.28%)
Jan 18, 2023 3.500 3.600 3.500 3.540 137,973 +0.07(+2.02%)
Jan 17, 2023 3.450 3.490 3.340 3.470 151,114 +0.10(+2.97%)
Jan 13, 2023 2.910 3.380 2.860 3.370 203,895 +0.32(+10.49%)
Jan 12, 2023 2.990 3.080 2.910 3.050 118,120 +0.14(+4.81%)
Jan 11, 2023 2.950 2.980 2.820 2.910 110,856 -0.01(-0.34%)
Jan 10, 2023 2.850 2.940 2.840 2.920 111,599 +0.04(+1.39%)
Jan 09, 2023 2.890 2.946 2.840 2.880 98,003 +0.02(+0.70%)
Jan 06, 2023 2.840 2.920 2.775 2.860 112,388 +0.04(+1.42%)
Jan 05, 2023 2.820 2.915 2.740 2.820 57,931 +0.02(+0.71%)
Jan 04, 2023 2.510 2.810 2.510 2.800 87,100 +0.32(+12.90%)
Jan 03, 2023 2.910 2.950 2.430 2.480 190,439 -0.44(-15.07%)
Dec 30, 2022 2.860 2.930 2.820 2.920 80,242 +0.06(+2.10%)
Dec 29, 2022 2.820 2.910 2.750 2.860 58,837 +0.02(+0.70%)
Dec 28, 2022 2.940 2.982 2.770 2.840 98,997 -0.10(-3.40%)
Dec 27, 2022 2.900 2.960 2.800 2.940 169,018 +0.14(+5.00%)
Dec 23, 2022 2.850 2.850 2.750 2.800 142,229 +0.00(+0.00%)
Dec 22, 2022 2.780 2.800 2.640 2.800 103,709 +0.00(+0.00%)
Dec 21, 2022 2.580 2.850 2.530 2.800 406,658 +0.27(+10.67%)
Dec 20, 2022 2.250 2.530 2.250 2.530 173,313 +0.30(+13.45%)
Dec 19, 2022 1.990 2.240 1.970 2.230 281,933 +0.35(+18.62%)
Dec 16, 2022 1.900 1.900 1.830 1.880 101,442 -0.02(-1.05%)
Dec 15, 2022 1.950 1.950 1.880 1.900 35,155 +0.02(+1.06%)
Dec 14, 2022 1.970 2.077 1.880 1.880 138,929 -0.12(-6.00%)
Dec 13, 2022 1.950 2.020 1.940 2.000 109,456 +0.16(+8.70%)
Dec 12, 2022 2.000 2.010 1.840 1.840 168,268 -0.01(-0.54%)
Dec 09, 2022 2.070 2.100 1.845 1.850 188,985 -0.23(-11.06%)
Dec 08, 2022 2.132 2.132 2.020 2.080 65,969 -0.05(-2.35%)
Dec 07, 2022 2.130 2.210 2.100 2.130 67,830 +0.02(+0.95%)
Dec 06, 2022 2.270 2.270 2.110 2.110 54,200 -0.13(-5.80%)
Dec 05, 2022 2.290 2.313 2.120 2.240 99,388 -0.08(-3.45%)
Dec 02, 2022 2.190 2.340 2.150 2.320 61,983 +0.07(+3.11%)
Dec 01, 2022 2.150 2.300 2.150 2.250 73,364 +0.15(+7.14%)
Nov 30, 2022 2.060 2.140 2.060 2.100 44,396 +0.05(+2.44%)
Nov 29, 2022 2.120 2.170 2.010 2.050 80,881 -0.06(-2.84%)
Nov 28, 2022 2.170 2.200 2.110 2.110 34,190 -0.06(-2.76%)
Nov 25, 2022 2.210 2.245 2.160 2.170 23,575 -0.04(-1.81%)
Nov 23, 2022 2.230 2.290 2.200 2.210 25,414 -0.04(-1.78%)
Nov 22, 2022 2.160 2.320 2.150 2.250 72,881 +0.10(+4.65%)
Nov 21, 2022 2.250 2.250 2.099 2.150 71,818 -0.03(-1.38%)
Nov 18, 2022 2.260 2.290 2.160 2.180 114,311 -0.09(-3.96%)
Nov 17, 2022 2.380 2.388 2.260 2.270 81,147 -0.11(-4.62%)
Nov 16, 2022 2.380 2.460 2.340 2.380 21,397 +0.00(+0.00%)
Nov 15, 2022 2.400 2.440 2.358 2.380 63,783 -0.05(-2.06%)
Nov 14, 2022 2.600 2.611 2.350 2.430 81,523 -0.18(-6.90%)
Nov 11, 2022 2.420 2.650 2.390 2.610 103,254 +0.21(+8.75%)
Nov 10, 2022 2.300 2.430 2.300 2.400 149,494 +0.15(+6.67%)
Nov 09, 2022 2.350 2.430 2.143 2.250 182,594 -0.10(-4.26%)
Nov 08, 2022 2.450 2.450 2.220 2.350 168,978 -0.09(-3.69%)
Nov 07, 2022 2.350 2.450 2.350 2.440 56,383 +0.09(+3.83%)
Nov 04, 2022 2.110 2.370 2.106 2.350 179,951 +0.30(+14.63%)
Nov 03, 2022 2.140 2.170 2.030 2.050 50,059 -0.09(-4.21%)
Nov 02, 2022 2.280 2.330 2.140 2.140 102,365 -0.17(-7.36%)
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.