Perpetua Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	25.970	25.970	25.963	25.963	25.963	21,492
2025-09-03	26.475	27.050	26.475	26.761	26.761	10,852
2025-08-29	25.550	25.830	25.550	25.830	25.830	21,798
2025-08-26	25.660	25.663	25.590	25.590	25.590	8,847
2025-08-22	25.578	25.578	25.578	25.578	25.578	11,598
2025-08-21	23.920	23.920	23.920	23.920	23.920	47,768
2025-08-19	22.830	22.844	22.830	22.844	22.844	12,477
2025-08-18	23.520	23.520	23.520	23.520	23.520	10,005
2025-08-14	23.790	23.790	23.782	23.782	23.782	5,066
2025-08-11	24.243	24.243	24.243	24.243	24.243	20,957
2025-08-08	23.360	23.360	23.360	23.360	23.360	10,053
2025-07-28	22.150	22.150	21.660	21.660	21.660	3,390
2025-07-25	22.740	22.740	22.740	22.740	22.740	15,637
2025-07-23	24.165	24.165	24.165	24.165	24.165	29,051
2025-07-18	23.660	24.130	23.660	24.130	24.130	35,853
2025-07-16	20.230	20.442	20.230	20.442	20.442	17,431
2025-07-14	20.900	20.900	20.900	20.900	20.900	25,922
2025-07-09	17.743	17.743	17.743	17.743	17.743	13,096
2025-07-08	17.040	17.040	17.040	17.040	17.040	32,516
2025-07-07	17.790	18.020	17.790	18.020	18.020	27,745
2025-07-04	16.960	16.960	16.960	16.960	16.960	1,274
2025-07-02	16.150	16.150	16.150	16.150	16.150	4,599
2025-06-30	16.530	16.530	16.530	16.530	16.530	28,385
2025-06-27	16.450	16.450	16.270	16.370	16.370	22,707
2025-06-26	17.500	17.500	17.495	17.500	17.500	17,478
2025-06-24	17.140	17.460	17.130	17.460	17.460	26,519
2025-06-19	18.290	18.290	18.290	18.290	18.290	700
2025-06-18	18.230	18.870	18.230	18.870	18.870	20,334
2025-06-17	17.950	17.950	17.950	17.950	17.950	4,662
2025-06-13	17.950	17.950	17.850	17.940	17.940	9,219
2025-06-12	18.730	18.730	17.400	17.880	17.880	37,169
2025-06-11	22.240	22.240	22.240	22.240	22.240	1,455
2025-06-09	23.450	23.520	23.360	23.520	23.520	4,819
2025-06-06	23.960	23.960	23.960	23.960	23.960	6,350
2025-06-05	23.500	23.500	23.500	23.500	23.500	7,808
2025-06-03	22.020	22.100	21.910	21.910	21.910	9,657
2025-05-28	19.570	19.570	19.570	19.570	19.570	255
2025-05-23	18.700	18.935	18.700	18.935	18.935	2,336
2025-05-20	18.130	18.160	18.130	18.160	18.160	6,378
2025-05-15	16.090	16.090	16.090	16.090	16.090	3,380
2025-05-14	15.850	15.850	15.850	15.850	15.850	4,405
2025-05-13	16.110	16.110	16.110	16.110	16.110	11,266
2025-04-22	18.740	18.740	18.735	18.735	18.735	2,028
2025-04-15	18.250	18.250	18.250	18.250	18.250	3,970
2025-04-14	17.550	17.720	17.545	17.600	17.600	7,965
2025-04-07	13.480	13.480	13.470	13.470	13.470	1,982
2025-04-04	13.550	13.550	13.550	13.550	13.550	14,498
2025-04-03	14.580	14.580	14.580	14.580	14.580	4,092
2025-03-24	16.130	16.130	16.130	16.130	16.130	2,394
2025-03-17	14.921	14.921	14.921	14.921	14.921	4,803
2025-03-11	12.810	12.810	12.810	12.810	12.810	3,213
2025-03-10	12.095	12.095	12.088	12.088	12.088	6,426
2025-02-24	11.500	11.500	11.470	11.470	11.470	4,882
2025-02-21	12.230	12.230	12.230	12.230	12.230	8,464
2025-02-20	12.510	13.024	12.510	13.024	13.024	4,592
2025-02-18	13.437	13.437	13.437	13.437	13.437	8,811
2025-02-14	14.995	14.995	13.610	13.610	13.610	32,450
2025-02-12	17.050	17.050	17.020	17.020	17.020	1,252
2025-02-10	17.670	17.670	17.670	17.670	17.670	8,437
2025-02-06	17.380	17.380	17.380	17.380	17.380	2,164

← NewerPage 5 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.