Perpetua Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	27.270	27.270	25.580	25.580	25.580	6,983
2026-07-14	27.570	27.570	26.870	26.960	26.960	440
2026-07-13	27.040	27.040	26.370	26.370	26.370	3,227
2026-07-09	28.100	28.410	28.100	28.410	28.410	930
2026-07-08	27.540	27.640	26.280	26.550	26.550	9,926
2026-07-07	30.120	30.120	28.070	28.400	28.400	5,414
2026-07-06	30.890	30.890	30.070	30.070	30.070	2,297
2026-07-02	30.560	31.210	30.560	31.210	31.210	2,596
2026-06-30	29.200	29.200	28.900	28.900	28.900	1,669
2026-06-29	29.890	30.260	29.260	29.470	29.470	3,677
2026-06-26	30.210	30.280	30.210	30.210	30.210	3,526
2026-06-25	29.880	29.880	29.750	29.750	29.750	2,215
2026-06-24	31.250	31.250	30.590	30.780	30.780	3,060
2026-06-23	31.800	32.830	31.800	32.540	32.540	3,500
2026-06-22	33.570	33.570	33.570	33.570	33.570	2,245
2026-06-19	33.810	33.810	33.750	33.750	33.750	118
2026-06-18	34.340	34.630	34.050	34.050	34.050	3,064
2026-06-17	36.110	36.110	36.110	36.110	36.110	2,903
2026-06-16	36.460	37.380	36.460	37.380	37.380	1,306
2026-06-15	36.000	37.590	36.000	36.200	36.200	4,508
2026-06-12	32.850	33.890	32.850	33.890	33.890	11,256
2026-06-11	30.090	30.240	29.980	30.050	30.050	5,000
2026-06-10	30.460	30.460	30.060	30.310	30.310	4,180
2026-06-09	32.100	32.600	31.690	31.690	31.690	1,403
2026-06-08	32.520	32.520	32.000	32.000	32.000	6,061
2026-06-05	33.070	33.950	31.680	31.680	31.680	9,075
2026-06-04	34.580	34.580	34.580	34.580	34.580	2,256
2026-06-03	35.570	35.570	34.330	34.380	34.380	4,907
2026-06-02	36.130	36.280	35.600	35.600	35.600	3,820
2026-06-01	35.710	35.960	35.390	35.910	35.910	5,167
2026-05-29	37.120	37.590	36.640	37.590	37.590	2,882
2026-05-28	35.600	37.370	35.000	37.040	37.040	2,717
2026-05-27	35.760	36.130	35.760	36.130	36.130	1,435
2026-05-26	36.130	36.130	36.130	36.130	36.130	4,282
2026-05-22	39.660	39.660	35.070	35.070	35.070	12,585
2026-05-21	36.820	36.820	36.690	36.690	36.690	2,521
2026-05-20	35.780	35.780	35.780	35.780	35.780	12,501
2026-05-19	36.090	36.810	34.090	34.320	34.320	7,120
2026-05-15	42.680	42.680	38.400	38.400	38.400	5,134
2026-05-14	44.460	44.460	42.038	43.400	43.400	2,914
2026-05-13	42.360	44.070	42.180	44.070	44.070	3,319
2026-05-12	42.890	43.080	42.450	42.450	42.450	4,118
2026-05-11	41.000	43.740	41.000	42.990	42.990	4,638
2026-05-08	39.720	40.430	39.720	40.430	40.430	2,775
2026-05-07	41.720	41.720	39.240	39.240	39.240	7,807
2026-05-06	39.100	40.450	39.100	40.330	40.330	6,169
2026-05-05	37.600	37.630	37.265	37.265	37.265	4,011
2026-05-01	37.740	37.740	37.120	37.120	37.120	1,259
2026-04-30	37.010	37.320	37.010	37.320	37.320	6,337
2026-04-29	36.340	36.340	36.340	36.340	36.340	3,364
2026-04-28	37.910	38.290	36.880	36.910	36.910	10,108
2026-04-27	39.540	39.540	38.420	38.420	38.420	5,398
2026-04-23	41.510	41.510	40.150	40.150	40.150	3,321
2026-04-22	42.550	42.710	42.550	42.710	42.710	5,528
2026-04-21	45.270	45.270	42.170	42.170	42.170	4,366
2026-04-20	46.090	46.090	45.400	45.890	45.890	11,704
2026-04-17	44.110	46.460	44.110	46.100	46.100	11,006
2026-04-16	43.860	43.860	43.780	43.780	43.780	1,245
2026-04-15	43.830	43.830	43.325	43.325	43.325	5,616
2026-04-14	42.900	43.890	42.900	43.660	43.660	1,256

← NewerPage 2 of 7 · 393 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.