Skip to main content

Perpetua Resources Corp (NQ: PPTA )

6.570 -0.260 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.470 5.522 5.230 5.260 104,670 -0.20(-3.66%)
Apr 30, 2024 5.520 5.610 5.390 5.460 208,580 -0.20(-3.53%)
Apr 29, 2024 5.790 5.844 5.540 5.660 153,840 -0.12(-2.08%)
Apr 26, 2024 5.810 5.945 5.720 5.780 107,049 +0.06(+1.05%)
Apr 25, 2024 5.960 6.090 5.700 5.720 342,246 -0.24(-4.03%)
Apr 24, 2024 6.250 6.250 5.950 5.960 184,947 -0.31(-4.94%)
Apr 23, 2024 6.250 6.400 6.120 6.270 206,572 -0.06(-0.95%)
Apr 22, 2024 6.090 6.380 6.004 6.330 218,680 +0.17(+2.76%)
Apr 19, 2024 6.070 6.240 5.895 6.160 142,902 +0.03(+0.49%)
Apr 18, 2024 6.200 6.200 5.880 6.130 192,318 -0.01(-0.16%)
Apr 17, 2024 6.210 6.400 6.060 6.140 212,415 -0.06(-0.97%)
Apr 16, 2024 6.100 6.270 5.920 6.200 202,259 +0.05(+0.81%)
Apr 15, 2024 5.850 6.200 5.680 6.150 343,595 +0.23(+3.89%)
Apr 12, 2024 6.320 6.390 5.680 5.920 304,999 -0.33(-5.36%)
Apr 11, 2024 6.490 6.490 5.980 6.255 266,580 -0.19(-2.87%)
Apr 10, 2024 6.360 6.520 6.266 6.440 361,681 -0.06(-0.92%)
Apr 09, 2024 6.470 6.910 6.350 6.500 587,887 +0.21(+3.34%)
Apr 08, 2024 5.180 6.470 5.070 6.290 1,223,421 +1.53(+32.14%)
Apr 05, 2024 4.870 4.870 4.650 4.760 182,556 -0.01(-0.21%)
Apr 04, 2024 4.960 4.980 4.760 4.770 191,096 -0.12(-2.45%)
Apr 03, 2024 4.500 4.980 4.130 4.890 324,087 +0.39(+8.67%)
Apr 02, 2024 4.520 4.550 4.330 4.500 172,822 +0.11(+2.51%)
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.