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

Perpetua Resources Corp (NQ: PPTA )

4.830 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 4.880 5.010 4.710 4.830 163,582 -0.02(-0.41%)
Jun 01, 2023 4.570 4.910 4.570 4.850 112,606 +0.28(+6.13%)
May 31, 2023 4.370 4.740 4.370 4.570 102,306 +0.21(+4.82%)
May 30, 2023 4.320 4.460 4.206 4.360 90,525 +0.04(+0.93%)
May 26, 2023 4.470 4.510 4.240 4.320 103,474 -0.14(-3.14%)
May 25, 2023 4.940 4.940 4.430 4.460 141,276 -0.41(-8.42%)
May 24, 2023 5.000 5.060 4.790 4.870 76,733 -0.13(-2.60%)
May 23, 2023 4.900 5.060 4.840 5.000 155,051 +0.16(+3.31%)
May 22, 2023 4.790 4.920 4.580 4.840 82,737 +0.05(+1.04%)
May 19, 2023 4.680 5.005 4.640 4.790 194,122 +0.05(+1.05%)
May 18, 2023 4.970 4.970 4.635 4.740 269,617 -0.29(-5.77%)
May 17, 2023 5.010 5.060 4.940 5.030 193,058 +0.05(+1.00%)
May 16, 2023 5.110 5.110 4.870 4.980 144,221 -0.10(-1.97%)
May 15, 2023 4.940 5.320 4.940 5.080 97,342 -0.02(-0.39%)
May 12, 2023 5.120 5.230 4.980 5.100 67,337 -0.02(-0.39%)
May 11, 2023 5.240 5.400 5.070 5.120 81,160 -0.10(-1.92%)
May 10, 2023 5.240 5.320 5.060 5.220 62,010 -0.06(-1.14%)
May 09, 2023 5.370 5.370 5.070 5.280 95,819 -0.03(-0.56%)
May 08, 2023 5.230 5.490 5.170 5.310 122,597 +0.00(+0.00%)
May 05, 2023 5.000 5.460 4.980 5.310 133,236 +0.14(+2.71%)
May 04, 2023 5.010 5.180 5.000 5.170 357,881 +0.21(+4.23%)
May 03, 2023 4.930 5.020 4.790 4.960 121,003 +0.16(+3.33%)
May 02, 2023 4.790 4.870 4.630 4.800 100,956 +0.00(+0.00%)
May 01, 2023 4.930 4.930 4.710 4.800 73,468 -0.01(-0.21%)
Apr 28, 2023 4.520 4.850 4.520 4.810 148,199 +0.26(+5.71%)
Apr 27, 2023 4.450 4.630 4.410 4.550 71,717 +0.11(+2.48%)
Apr 26, 2023 4.280 4.460 4.280 4.440 76,089 +0.03(+0.68%)
Apr 25, 2023 4.410 4.480 4.150 4.410 172,508 +0.00(+0.00%)
Apr 24, 2023 4.530 4.549 4.360 4.410 128,645 -0.21(-4.55%)
Apr 21, 2023 4.590 4.640 4.360 4.620 144,216 +0.00(+0.00%)
Apr 20, 2023 4.640 4.720 4.620 4.620 63,102 +0.00(+0.00%)
Apr 19, 2023 4.600 4.730 4.515 4.620 77,173 -0.08(-1.70%)
Apr 18, 2023 4.590 4.830 4.562 4.700 92,845 +0.09(+1.95%)
Apr 17, 2023 4.820 4.825 4.510 4.610 250,959 -0.11(-2.33%)
Apr 14, 2023 5.170 5.170 4.510 4.720 311,762 -0.45(-8.70%)
Apr 13, 2023 5.140 5.200 5.030 5.170 144,541 +0.07(+1.37%)
Apr 12, 2023 5.010 5.160 4.840 5.100 135,611 +0.15(+3.03%)
Apr 11, 2023 4.990 5.020 4.790 4.950 192,936 +0.05(+1.02%)
Apr 10, 2023 4.870 4.930 4.760 4.900 191,066 +0.06(+1.24%)
Apr 06, 2023 4.700 4.880 4.600 4.840 114,023 +0.10(+2.11%)
Apr 05, 2023 4.750 4.800 4.600 4.740 144,634 -0.01(-0.21%)
Apr 04, 2023 4.750 4.770 4.640 4.750 141,002 +0.05(+1.06%)
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.