Perpetua Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	33.960	33.960	33.952	33.952	33.952	9,515
2025-12-29	33.970	34.650	33.883	34.420	34.420	8,238
2025-12-23	38.220	38.220	38.220	38.220	38.220	15,274
2025-12-22	39.876	39.876	38.800	38.800	38.800	4,049
2025-12-19	37.730	38.080	37.730	38.080	38.080	3,620
2025-12-18	36.690	36.690	36.690	36.690	36.690	1,390
2025-12-17	36.020	36.020	36.020	36.020	36.020	5,201
2025-12-16	36.630	36.630	36.630	36.630	36.630	6,905
2025-12-15	40.445	40.583	37.660	37.660	37.660	6,251
2025-12-10	33.460	34.230	33.460	34.210	34.210	10,266
2025-12-09	35.430	35.430	35.430	35.430	35.430	9,176
2025-12-08	35.480	35.480	35.480	35.480	35.480	5,118
2025-12-05	36.160	36.160	36.160	36.160	36.160	5,862
2025-12-04	34.260	34.340	34.260	34.340	34.340	4,247
2025-12-03	34.660	34.660	34.660	34.660	34.660	4,653
2025-12-02	35.290	35.290	34.257	34.257	34.257	4,961
2025-12-01	36.320	36.320	36.320	36.320	36.320	8,244
2025-11-28	36.810	36.810	36.810	36.810	36.810	9,318
2025-11-27	35.470	35.470	35.470	35.470	35.470	3,425
2025-11-25	33.005	33.005	33.005	33.005	33.005	2,540
2025-11-24	33.340	33.340	33.340	33.340	33.340	9,289
2025-11-21	30.200	30.200	30.200	30.200	30.200	6,813
2025-11-19	34.990	34.990	34.930	34.930	34.930	14,639
2025-11-17	32.080	32.080	32.080	32.080	32.080	3,887
2025-11-10	32.670	32.770	32.670	32.770	32.770	10,539
2025-11-07	29.620	29.620	29.620	29.620	29.620	4,179
2025-11-06	29.430	29.430	29.430	29.430	29.430	5,941
2025-11-05	30.190	30.190	30.190	30.190	30.190	6,856
2025-11-04	29.760	29.760	29.760	29.760	29.760	12,233
2025-11-03	32.640	32.640	32.640	32.640	32.640	9,538
2025-10-27	33.640	33.720	32.280	33.720	33.720	41,517
2025-10-23	33.100	33.100	33.100	33.100	33.100	6,718
2025-10-22	31.730	31.750	31.730	31.750	31.750	15,095
2025-10-21	35.160	35.160	33.640	33.640	33.640	28,236
2025-10-20	36.640	38.120	36.640	38.120	38.120	16,602
2025-10-17	36.720	36.970	35.400	35.400	35.400	39,343
2025-10-16	40.960	41.960	40.360	40.360	40.360	26,352
2025-10-15	44.130	44.130	41.650	41.650	41.650	28,676
2025-10-14	38.550	39.850	36.060	39.850	39.850	37,540
2025-10-10	35.070	36.850	35.070	36.340	36.340	43,927
2025-10-09	34.855	35.410	34.825	35.040	35.040	38,469
2025-10-08	34.180	34.400	33.877	34.050	34.050	10,753
2025-10-07	34.310	34.580	33.250	33.250	33.250	20,586
2025-10-06	31.870	33.410	31.870	33.410	33.410	51,366
2025-10-03	29.970	30.600	29.965	30.600	30.600	18,992
2025-10-02	29.510	29.519	29.510	29.519	29.519	14,591
2025-10-01	28.860	28.860	28.860	28.860	28.860	4,074
2025-09-29	28.760	29.060	28.740	28.740	28.740	18,850
2025-09-26	27.610	31.050	27.610	30.970	30.970	104,520
2025-09-25	26.560	26.560	26.560	26.560	26.560	16,462
2025-09-24	26.570	26.570	26.570	26.570	26.570	29,952
2025-09-23	26.540	26.540	26.540	26.540	26.540	39,165
2025-09-22	26.220	26.560	26.220	26.560	26.560	37,811
2025-09-19	24.300	24.300	24.300	24.300	24.300	11,836
2025-09-18	23.610	23.610	23.610	23.610	23.610	15,274
2025-09-15	24.810	24.810	24.810	24.810	24.810	11,339
2025-09-11	23.900	23.900	23.900	23.900	23.900	8,116
2025-09-10	23.800	23.800	23.800	23.800	23.800	29,499
2025-09-09	23.700	23.700	23.360	23.360	23.360	17,676
2025-09-08	24.950	24.950	24.480	24.805	24.805	10,927

← NewerPage 4 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.