Skip to main content

Perpetua Resources Corp (NQ: PPTA )

6.650 -0.240 (-3.48%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 6.610 6.920 6.540 6.895 297,050 +0.39(+6.08%)
Jul 15, 2024 5.870 6.500 5.800 6.500 269,074 +0.69(+11.88%)
Jul 12, 2024 5.780 6.060 5.750 5.810 260,610 +0.00(+0.00%)
Jul 11, 2024 5.470 5.840 5.345 5.810 201,153 +0.44(+8.19%)
Jul 10, 2024 5.280 5.370 5.190 5.370 101,202 +0.14(+2.68%)
Jul 09, 2024 5.360 5.487 5.220 5.230 53,121 -0.11(-2.06%)
Jul 08, 2024 5.360 5.440 5.300 5.340 123,279 -0.04(-0.65%)
Jul 05, 2024 5.370 5.560 5.230 5.375 124,713 +0.11(+1.99%)
Jul 03, 2024 5.280 5.480 5.250 5.270 67,240 +0.07(+1.35%)
Jul 02, 2024 5.120 5.410 5.120 5.200 135,389 +0.09(+1.76%)
Jul 01, 2024 5.160 5.277 5.088 5.110 140,030 -0.09(-1.73%)
Jun 28, 2024 5.140 5.280 5.010 5.200 674,600 +0.15(+2.97%)
Jun 27, 2024 5.250 5.360 5.020 5.050 225,424 -0.25(-4.81%)
Jun 26, 2024 5.500 5.500 5.020 5.305 314,089 -0.27(-4.76%)
Jun 25, 2024 6.460 6.460 5.570 5.570 341,488 -0.83(-12.97%)
Jun 24, 2024 6.550 6.750 6.380 6.400 148,946 -0.17(-2.59%)
Jun 21, 2024 6.810 6.810 6.500 6.570 236,493 -0.26(-3.81%)
Jun 20, 2024 6.850 6.920 6.715 6.830 209,945 -0.02(-0.29%)
Jun 18, 2024 6.760 6.962 6.750 6.850 145,401 +0.10(+1.48%)
Jun 17, 2024 6.670 6.830 6.630 6.750 113,268 +0.11(+1.66%)
Jun 14, 2024 6.660 6.680 6.600 6.640 85,396 -0.04(-0.60%)
Jun 13, 2024 6.770 6.772 6.618 6.680 128,849 -0.09(-1.33%)
Jun 12, 2024 6.880 7.000 6.750 6.770 143,892 -0.02(-0.29%)
Jun 11, 2024 6.790 6.790 6.610 6.790 100,628 +0.00(+0.00%)
Jun 10, 2024 6.600 6.830 6.470 6.790 197,461 +0.17(+2.57%)
Jun 07, 2024 6.700 6.820 6.560 6.620 326,058 -0.26(-3.85%)
Jun 06, 2024 6.770 6.970 6.610 6.885 215,320 +0.12(+1.85%)
Jun 05, 2024 6.770 6.874 6.625 6.760 143,328 -0.01(-0.15%)
Jun 04, 2024 6.850 6.850 6.510 6.770 304,466 -0.11(-1.60%)
Jun 03, 2024 6.910 7.130 6.699 6.880 304,566 +0.04(+0.58%)
May 31, 2024 6.390 6.840 6.380 6.840 291,086 +0.50(+7.89%)
May 30, 2024 6.220 6.480 6.200 6.340 152,831 +0.20(+3.26%)
May 29, 2024 6.270 6.270 6.100 6.140 59,683 -0.14(-2.23%)
May 28, 2024 6.100 6.280 6.060 6.280 137,315 +0.29(+4.84%)
May 24, 2024 5.850 5.990 5.850 5.990 56,710 +0.12(+2.04%)
May 23, 2024 6.120 6.120 5.800 5.870 157,170 -0.25(-4.08%)
May 22, 2024 6.290 6.290 6.120 6.120 116,416 -0.20(-3.16%)
May 21, 2024 6.010 6.340 5.960 6.320 190,626 +0.24(+3.95%)
May 20, 2024 5.720 6.135 5.650 6.080 138,389 +0.44(+7.80%)
May 17, 2024 5.840 5.880 5.610 5.640 174,007 -0.05(-0.88%)
May 16, 2024 5.590 5.760 5.500 5.690 87,682 +0.06(+1.07%)
May 15, 2024 5.660 5.760 5.430 5.630 148,908 +0.08(+1.44%)
May 14, 2024 5.500 5.820 5.450 5.550 174,623 +0.09(+1.65%)
May 13, 2024 5.500 5.588 5.270 5.460 109,405 +0.00(+0.00%)
May 10, 2024 5.500 5.620 5.340 5.460 78,276 +0.01(+0.18%)
May 09, 2024 5.300 5.470 5.282 5.450 86,613 +0.19(+3.61%)
May 08, 2024 5.010 5.400 4.980 5.260 133,733 +0.25(+4.99%)
May 07, 2024 5.000 5.070 4.960 5.010 143,943 +0.00(+0.00%)
May 06, 2024 5.170 5.330 5.005 5.010 185,606 -0.18(-3.47%)
May 03, 2024 5.220 5.310 5.000 5.190 150,419 +0.06(+1.17%)
May 02, 2024 5.220 5.270 5.090 5.130 205,032 -0.13(-2.47%)
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.