Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.600 | 8.600 | 8.390 | 8.460 | 8.460 | 13,400 |
| 2024-05-28 | 8.240 | 8.550 | 8.240 | 8.520 | 8.520 | 10,000 |
| 2024-05-27 | 8.300 | 8.300 | 8.020 | 8.120 | 8.120 | 14,600 |
| 2024-05-24 | 8.070 | 8.180 | 8.000 | 8.120 | 8.120 | 13,000 |
| 2024-05-23 | 8.350 | 8.350 | 7.940 | 8.010 | 8.010 | 9,100 |
| 2024-05-22 | 8.480 | 8.580 | 8.370 | 8.370 | 8.370 | 19,100 |
| 2024-05-21 | 8.170 | 8.630 | 8.150 | 8.620 | 8.620 | 37,500 |
| 2024-05-17 | 7.750 | 8.000 | 7.670 | 7.680 | 7.680 | 17,300 |
| 2024-05-16 | 7.880 | 7.880 | 7.630 | 7.750 | 7.750 | 8,700 |
| 2024-05-15 | 7.740 | 7.800 | 7.430 | 7.630 | 7.630 | 7,500 |
| 2024-05-14 | 7.410 | 7.920 | 7.410 | 7.540 | 7.540 | 24,800 |
| 2024-05-13 | 7.600 | 7.660 | 7.220 | 7.470 | 7.470 | 18,000 |
| 2024-05-10 | 7.540 | 7.650 | 7.300 | 7.480 | 7.480 | 16,600 |
| 2024-05-09 | 7.320 | 7.460 | 7.280 | 7.460 | 7.460 | 22,200 |
| 2024-05-08 | 7.010 | 7.380 | 6.830 | 7.180 | 7.180 | 15,200 |
| 2024-05-07 | 6.850 | 6.930 | 6.800 | 6.880 | 6.880 | 23,100 |
| 2024-05-06 | 7.010 | 7.190 | 6.830 | 6.850 | 6.850 | 62,100 |
| 2024-05-03 | 6.940 | 7.250 | 6.830 | 6.830 | 6.830 | 15,500 |
| 2024-05-02 | 7.190 | 7.190 | 6.960 | 7.000 | 7.000 | 38,000 |
| 2024-05-01 | 7.500 | 7.550 | 7.220 | 7.230 | 7.230 | 19,900 |
| 2024-04-30 | 7.530 | 7.670 | 7.420 | 7.530 | 7.530 | 13,200 |
| 2024-04-29 | 7.890 | 7.890 | 7.600 | 7.750 | 7.750 | 15,400 |
| 2024-04-26 | 8.040 | 8.140 | 7.900 | 7.900 | 7.900 | 19,800 |
| 2024-04-25 | 8.020 | 8.200 | 7.790 | 7.810 | 7.810 | 61,700 |
| 2024-04-24 | 8.460 | 8.550 | 8.160 | 8.160 | 8.160 | 19,300 |
| 2024-04-23 | 8.540 | 8.750 | 8.380 | 8.530 | 8.530 | 31,700 |
| 2024-04-22 | 8.490 | 8.720 | 8.260 | 8.660 | 8.660 | 32,400 |
| 2024-04-19 | 8.300 | 8.560 | 8.090 | 8.480 | 8.480 | 17,300 |
| 2024-04-18 | 8.530 | 8.530 | 8.120 | 8.490 | 8.490 | 20,200 |
| 2024-04-17 | 8.510 | 8.810 | 8.360 | 8.460 | 8.460 | 36,800 |
| 2024-04-16 | 8.450 | 8.650 | 8.200 | 8.580 | 8.580 | 36,300 |
| 2024-04-15 | 8.070 | 8.540 | 7.890 | 8.530 | 8.530 | 35,800 |
| 2024-04-12 | 8.600 | 8.800 | 7.940 | 8.150 | 8.150 | 53,000 |
| 2024-04-11 | 8.670 | 8.800 | 8.230 | 8.570 | 8.570 | 30,800 |
| 2024-04-10 | 8.800 | 8.920 | 8.570 | 8.840 | 8.840 | 86,900 |
| 2024-04-09 | 8.780 | 9.380 | 8.620 | 8.840 | 8.840 | 133,400 |
| 2024-04-08 | 7.070 | 8.800 | 6.880 | 8.570 | 8.570 | 211,900 |
| 2024-04-05 | 6.660 | 6.660 | 6.350 | 6.480 | 6.480 | 10,800 |
| 2024-04-04 | 6.380 | 6.700 | 6.380 | 6.460 | 6.460 | 13,800 |
| 2024-04-03 | 6.200 | 6.740 | 5.970 | 6.630 | 6.630 | 23,100 |
| 2024-04-02 | 5.900 | 6.170 | 5.850 | 6.120 | 6.120 | 14,600 |
| 2024-04-01 | 5.640 | 5.980 | 5.630 | 5.980 | 5.980 | 7,500 |
| 2024-03-28 | 5.630 | 5.790 | 5.520 | 5.620 | 5.620 | 17,700 |
| 2024-03-27 | 5.490 | 5.650 | 5.460 | 5.550 | 5.550 | 8,000 |
| 2024-03-26 | 5.700 | 5.750 | 5.480 | 5.480 | 5.480 | 11,000 |
| 2024-03-25 | 5.610 | 5.740 | 5.570 | 5.570 | 5.570 | 12,100 |
| 2024-03-22 | 5.650 | 5.770 | 5.590 | 5.590 | 5.590 | 11,500 |
| 2024-03-21 | 5.370 | 5.670 | 5.370 | 5.650 | 5.650 | 6,200 |
| 2024-03-20 | 5.390 | 5.510 | 5.280 | 5.500 | 5.500 | 4,500 |
| 2024-03-19 | 5.310 | 5.420 | 5.230 | 5.390 | 5.390 | 9,300 |
| 2024-03-18 | 5.590 | 5.590 | 5.150 | 5.280 | 5.280 | 74,200 |
| 2024-03-15 | 5.560 | 5.610 | 5.230 | 5.230 | 5.230 | 16,000 |
| 2024-03-14 | 5.780 | 5.800 | 5.230 | 5.370 | 5.370 | 28,800 |
| 2024-03-13 | 5.370 | 5.670 | 5.300 | 5.670 | 5.670 | 52,800 |
| 2024-03-12 | 5.150 | 5.360 | 5.060 | 5.300 | 5.300 | 77,600 |
| 2024-03-11 | 5.270 | 5.350 | 5.100 | 5.150 | 5.150 | 23,500 |
| 2024-03-08 | 5.340 | 5.340 | 4.980 | 5.120 | 5.120 | 37,800 |
| 2024-03-07 | 5.200 | 5.210 | 4.980 | 5.080 | 5.080 | 22,900 |
| 2024-03-06 | 5.100 | 5.280 | 4.970 | 5.000 | 5.000 | 40,400 |
| 2024-03-05 | 5.200 | 5.450 | 5.000 | 5.030 | 5.030 | 29,800 |
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.