Perpetua Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.100	27.380	27.050	27.050	27.050	3,819
2026-10-15	25.050	25.480	24.300	25.480	25.480	6,579
2026-10-14	26.510	26.920	24.470	24.470	24.470	12,283
2026-10-13	29.060	29.060	27.700	27.710	27.710	2,935
2026-10-09	29.450	29.740	29.450	29.740	29.740	3,782
2026-10-08	28.330	28.660	27.650	28.060	28.060	2,259
2026-10-07	28.190	28.390	28.150	28.390	28.390	1,238
2026-10-06	29.130	29.130	28.930	28.930	28.930	8,859
2026-10-05	28.770	29.070	28.310	29.070	29.070	4,609
2026-10-02	30.010	30.010	29.000	29.000	29.000	2,819
2026-10-01	30.500	30.500	29.930	29.930	29.930	1,655
2026-09-28	31.680	31.910	31.260	31.910	31.910	2,085
2026-09-25	33.020	33.020	33.020	33.020	33.020	1,851
2026-09-24	32.320	32.320	32.180	32.180	32.180	709
2026-09-23	33.640	33.640	32.650	32.770	32.770	3,845
2026-09-22	33.530	34.410	33.480	34.410	34.410	2,284
2026-09-21	33.160	33.450	32.330	32.480	32.480	1,085
2026-09-18	33.280	33.280	32.640	32.820	32.820	561
2026-09-17	33.170	33.170	33.170	33.170	33.170	671
2026-09-16	32.280	32.280	31.760	31.800	31.800	1,428
2026-09-15	31.280	31.280	30.870	30.870	30.870	3,852
2026-09-14	31.530	31.530	31.000	31.290	31.290	10,621
2026-09-11	33.690	33.690	33.260	33.260	33.260	2,842
2026-09-10	32.910	33.140	32.910	32.980	32.980	6,595
2026-09-09	34.680	34.970	34.200	34.200	34.200	575
2026-09-08	34.520	34.660	34.520	34.610	34.610	2,322
2026-09-04	34.090	34.090	34.090	34.090	34.090	4,946
2026-09-03	34.420	34.750	34.420	34.750	34.750	1,432
2026-09-02	33.540	33.940	33.540	33.940	33.940	1,963
2026-09-01	33.370	33.450	33.210	33.450	33.450	1,081
2026-08-28	36.300	36.300	35.150	35.150	35.150	2,265
2026-08-27	36.120	36.270	36.000	36.000	36.000	2,721
2026-08-26	37.460	37.990	36.140	36.140	36.140	5,384
2026-08-25	37.120	37.120	36.950	36.950	36.950	3,138
2026-08-24	36.380	36.380	35.120	35.760	35.760	5,409
2026-08-21	36.240	36.240	35.060	35.960	35.960	5,465
2026-08-20	34.980	34.980	34.410	34.410	34.410	3,763
2026-08-19	34.920	35.590	34.920	35.140	35.140	5,658
2026-08-18	33.110	33.480	32.990	33.230	33.230	3,537
2026-08-17	34.850	35.050	34.060	34.060	34.060	3,191
2026-08-14	35.420	35.420	35.110	35.110	35.110	4,327
2026-08-13	34.640	34.640	34.400	34.400	34.400	5,358
2026-08-12	36.420	36.730	35.260	35.260	35.260	12,860
2026-08-11	35.130	35.230	34.700	34.700	34.700	1,735
2026-08-10	34.120	34.900	34.120	34.640	34.640	4,619
2026-08-07	34.000	34.130	33.930	34.100	34.100	15,904
2026-08-06	31.570	31.830	31.570	31.830	31.830	2,360
2026-08-05	30.650	32.010	30.650	31.610	31.610	7,726
2026-08-04	28.030	29.450	28.030	29.450	29.450	6,159
2026-07-31	26.580	26.580	25.240	25.240	25.240	408
2026-07-29	24.310	24.310	23.720	23.720	23.720	1,774
2026-07-28	24.660	24.660	24.660	24.660	24.660	730
2026-07-27	25.970	25.970	25.630	25.970	25.970	866
2026-07-24	25.290	25.290	25.110	25.110	25.110	1,362
2026-07-23	24.980	25.110	24.890	24.890	24.890	1,627
2026-07-22	26.650	26.650	26.350	26.350	26.350	2,642
2026-07-21	24.720	25.260	24.720	25.260	25.260	4,908
2026-07-20	23.670	23.670	23.670	23.670	23.670	1,769
2026-07-17	23.560	24.040	23.560	24.040	24.040	1,699
2026-07-16	25.020	25.020	24.030	24.030	24.030	7,776

Page 1 of 7 · 392 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.