Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 11.800 | 12.150 | 11.800 | 11.880 | 11.880 | 35,600 |
| 2024-08-22 | 11.880 | 11.880 | 11.480 | 11.720 | 11.720 | 49,200 |
| 2024-08-21 | 12.230 | 12.370 | 11.540 | 11.940 | 11.940 | 53,200 |
| 2024-08-20 | 12.490 | 12.630 | 12.200 | 12.360 | 12.360 | 60,500 |
| 2024-08-19 | 11.480 | 12.330 | 11.350 | 12.300 | 12.300 | 117,400 |
| 2024-08-16 | 11.550 | 11.760 | 11.070 | 11.410 | 11.410 | 109,700 |
| 2024-08-15 | 9.290 | 11.360 | 9.290 | 11.240 | 11.240 | 190,000 |
| 2024-08-14 | 8.970 | 9.130 | 8.670 | 9.120 | 9.120 | 22,100 |
| 2024-08-13 | 8.740 | 9.190 | 8.700 | 9.000 | 9.000 | 15,700 |
| 2024-08-12 | 8.060 | 8.730 | 8.060 | 8.700 | 8.700 | 8,300 |
| 2024-08-09 | 8.030 | 8.110 | 7.860 | 7.930 | 7.930 | 8,600 |
| 2024-08-08 | 7.720 | 8.120 | 7.660 | 7.980 | 7.980 | 11,900 |
| 2024-08-07 | 7.830 | 7.960 | 7.610 | 7.630 | 7.630 | 17,100 |
| 2024-08-06 | 8.110 | 8.180 | 7.600 | 7.890 | 7.890 | 20,100 |
| 2024-08-02 | 8.330 | 8.760 | 8.110 | 8.120 | 8.120 | 28,100 |
| 2024-08-01 | 9.310 | 9.310 | 8.610 | 9.010 | 9.010 | 19,000 |
| 2024-07-31 | 9.050 | 9.490 | 9.050 | 9.350 | 9.350 | 17,600 |
| 2024-07-30 | 8.950 | 9.050 | 8.670 | 9.000 | 9.000 | 14,600 |
| 2024-07-29 | 9.290 | 9.310 | 8.730 | 8.940 | 8.940 | 16,500 |
| 2024-07-26 | 9.030 | 9.280 | 8.980 | 9.260 | 9.260 | 13,600 |
| 2024-07-25 | 8.890 | 9.080 | 8.770 | 8.770 | 8.770 | 25,000 |
| 2024-07-24 | 9.340 | 9.640 | 9.100 | 9.150 | 9.150 | 21,400 |
| 2024-07-23 | 9.200 | 9.290 | 8.920 | 9.270 | 9.270 | 16,900 |
| 2024-07-22 | 8.910 | 9.050 | 8.560 | 9.050 | 9.050 | 13,900 |
| 2024-07-19 | 9.320 | 9.520 | 8.810 | 8.810 | 8.810 | 18,400 |
| 2024-07-18 | 9.350 | 9.460 | 8.940 | 9.230 | 9.230 | 22,700 |
| 2024-07-17 | 9.490 | 9.500 | 8.960 | 9.000 | 9.000 | 24,100 |
| 2024-07-16 | 8.990 | 9.430 | 8.990 | 9.430 | 9.430 | 37,400 |
| 2024-07-15 | 7.970 | 8.890 | 7.930 | 8.890 | 8.890 | 22,100 |
| 2024-07-12 | 7.990 | 8.220 | 7.880 | 7.910 | 7.910 | 17,400 |
| 2024-07-11 | 7.490 | 7.970 | 7.260 | 7.970 | 7.970 | 24,171 |
| 2024-07-10 | 7.180 | 7.310 | 7.090 | 7.310 | 7.310 | 10,500 |
| 2024-07-09 | 7.280 | 7.520 | 7.120 | 7.160 | 7.160 | 15,200 |
| 2024-07-08 | 7.280 | 7.380 | 7.230 | 7.270 | 7.270 | 9,600 |
| 2024-07-05 | 7.220 | 7.570 | 7.170 | 7.340 | 7.340 | 20,800 |
| 2024-07-04 | 7.310 | 7.390 | 7.220 | 7.240 | 7.240 | 3,800 |
| 2024-07-03 | 7.400 | 7.460 | 7.170 | 7.280 | 7.280 | 6,600 |
| 2024-07-02 | 7.120 | 7.390 | 7.010 | 7.140 | 7.140 | 14,900 |
| 2024-06-28 | 6.920 | 7.200 | 6.850 | 7.090 | 7.090 | 20,100 |
| 2024-06-27 | 7.200 | 7.300 | 6.870 | 6.880 | 6.880 | 21,300 |
| 2024-06-26 | 7.500 | 7.510 | 6.910 | 7.260 | 7.260 | 33,100 |
| 2024-06-25 | 8.740 | 8.740 | 7.610 | 7.630 | 7.630 | 55,500 |
| 2024-06-24 | 9.050 | 9.160 | 8.720 | 8.750 | 8.750 | 12,100 |
| 2024-06-21 | 9.360 | 9.360 | 8.920 | 9.010 | 9.010 | 19,200 |
| 2024-06-20 | 9.410 | 9.460 | 9.240 | 9.370 | 9.370 | 19,100 |
| 2024-06-19 | 9.260 | 9.300 | 9.180 | 9.280 | 9.280 | 8,600 |
| 2024-06-18 | 9.110 | 9.560 | 9.100 | 9.420 | 9.420 | 32,500 |
| 2024-06-17 | 9.150 | 9.390 | 9.150 | 9.250 | 9.250 | 8,200 |
| 2024-06-14 | 9.080 | 9.190 | 9.080 | 9.140 | 9.140 | 11,900 |
| 2024-06-13 | 9.290 | 9.290 | 9.120 | 9.150 | 9.150 | 8,600 |
| 2024-06-12 | 9.320 | 9.570 | 9.270 | 9.270 | 9.270 | 11,800 |
| 2024-06-11 | 9.070 | 9.340 | 9.070 | 9.290 | 9.290 | 11,200 |
| 2024-06-10 | 9.140 | 9.370 | 8.930 | 9.290 | 9.290 | 21,800 |
| 2024-06-07 | 9.160 | 9.350 | 9.010 | 9.130 | 9.130 | 30,300 |
| 2024-06-06 | 9.070 | 9.530 | 9.070 | 9.390 | 9.390 | 26,700 |
| 2024-06-05 | 9.270 | 9.410 | 9.040 | 9.210 | 9.210 | 45,500 |
| 2024-06-04 | 9.300 | 9.300 | 8.950 | 9.290 | 9.290 | 60,700 |
| 2024-06-03 | 9.390 | 9.730 | 9.160 | 9.420 | 9.420 | 44,200 |
| 2024-05-31 | 8.790 | 9.320 | 8.690 | 9.310 | 9.310 | 43,100 |
| 2024-05-30 | 8.580 | 8.850 | 8.580 | 8.670 | 8.670 | 28,500 |
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.