Perpetua Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 777 |
| 2025-01-29 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 1,996 |
| 2025-01-21 | 17.610 | 17.610 | 17.600 | 17.600 | 17.600 | 2,290 |
| 2025-01-20 | 16.610 | 16.610 | 16.590 | 16.590 | 16.590 | 526 |
| 2025-01-14 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,416 |
| 2025-01-06 | 18.090 | 18.570 | 18.090 | 18.570 | 18.570 | 30,215 |
| 2024-12-23 | 15.451 | 15.451 | 15.010 | 15.010 | 15.010 | 6,572 |
| 2024-12-17 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 1,011 |
| 2024-12-13 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 3,954 |
| 2024-12-09 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 7,977 |
| 2024-12-06 | 16.610 | 17.230 | 16.610 | 17.230 | 17.230 | 10,107 |
| 2024-12-05 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 3,193 |
| 2024-12-04 | 15.990 | 16.110 | 15.930 | 15.930 | 15.930 | 9,282 |
| 2024-11-27 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 590 |
| 2024-11-25 | 13.360 | 13.360 | 13.250 | 13.250 | 13.250 | 672 |
| 2024-11-21 | 13.540 | 13.540 | 13.540 | 13.540 | 13.540 | 964 |
| 2024-11-08 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 2,910 |
| 2024-10-31 | 13.860 | 13.860 | 13.860 | 13.860 | 13.860 | 2,868 |
| 2024-10-23 | 14.650 | 14.650 | 14.110 | 14.110 | 14.110 | 3,339 |
| 2024-10-22 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 1,194 |
| 2024-10-21 | 14.481 | 14.481 | 14.481 | 14.481 | 14.481 | 486 |
| 2024-10-11 | 13.290 | 13.290 | 13.290 | 13.290 | 13.290 | 3,022 |
| 2024-10-08 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 856 |
| 2024-10-07 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 2,663 |
| 2024-10-03 | 12.190 | 12.190 | 12.190 | 12.190 | 12.190 | 1,536 |
| 2024-09-18 | 11.910 | 11.910 | 11.860 | 11.860 | 11.860 | 1,626 |
| 2024-09-17 | 12.210 | 12.210 | 12.170 | 12.170 | 12.170 | 842 |
| 2024-09-16 | 12.240 | 12.240 | 12.240 | 12.240 | 12.240 | 4,950 |
| 2024-09-06 | 12.880 | 12.880 | 12.220 | 12.220 | 12.220 | 16,639 |
| 2024-09-04 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 3,225 |
| 2024-09-03 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | 4,360 |
| 2024-08-19 | 12.028 | 12.028 | 11.710 | 11.710 | 11.710 | 5,712 |
| 2024-08-13 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1,530 |
| 2024-07-16 | 9.280 | 9.280 | 9.275 | 9.275 | 9.275 | 2,846 |
| 2024-07-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,773 |
| 2024-06-28 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 2,355 |
| 2024-06-25 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,338 |
| 2024-06-24 | 9.055 | 9.055 | 9.055 | 9.055 | 9.055 | 100 |
| 2024-06-05 | 9.230 | 9.240 | 9.230 | 9.240 | 9.240 | 1,150 |
| 2024-05-29 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 1,225 |
| 2024-05-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,221 |
| 2024-05-02 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 510 |
| 2024-05-01 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,719 |
| 2024-04-22 | 8.310 | 8.310 | 8.290 | 8.290 | 8.290 | 2,134 |
| 2024-04-11 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,107 |
| 2024-04-08 | 7.290 | 7.390 | 7.290 | 7.390 | 7.390 | 8,491 |
| 2024-03-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2,666 |
| 2024-03-11 | 5.190 | 5.220 | 5.190 | 5.220 | 5.220 | 4,474 |
| 2024-02-28 | 3.910 | 3.910 | 3.790 | 3.790 | 3.790 | 3,432 |
| 2024-02-27 | 3.708 | 3.712 | 3.708 | 3.712 | 3.712 | 319 |
| 2023-10-02 | 4.340 | 4.340 | 4.270 | 4.270 | 4.270 | 200 |
| 2023-09-25 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 8,116 |
| 2023-09-15 | 4.920 | 4.950 | 4.920 | 4.950 | 4.950 | 2,583 |
| 2023-08-29 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 3,408 |
| 2023-08-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 4,577 |
| 2023-08-17 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 5,690 |
| 2023-08-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 39,286 |
| 2023-08-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 488 |
| 2023-07-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 700 |
| 2023-07-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 2,819 |
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.