Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.390 | 4.810 | 4.350 | 4.800 | 4.800 | 78,100 |
| 2024-03-01 | 3.980 | 4.180 | 3.940 | 4.160 | 4.160 | 32,700 |
| 2024-02-29 | 3.920 | 4.130 | 3.910 | 3.950 | 3.950 | 33,500 |
| 2024-02-28 | 3.810 | 3.940 | 3.680 | 3.810 | 3.810 | 13,100 |
| 2024-02-27 | 3.670 | 3.790 | 3.650 | 3.780 | 3.780 | 8,400 |
| 2024-02-26 | 3.740 | 3.750 | 3.650 | 3.680 | 3.680 | 7,600 |
| 2024-02-23 | 3.810 | 3.810 | 3.730 | 3.730 | 3.730 | 12,200 |
| 2024-02-22 | 3.810 | 3.870 | 3.800 | 3.800 | 3.800 | 8,100 |
| 2024-02-21 | 4.180 | 4.180 | 3.880 | 3.900 | 3.900 | 4,300 |
| 2024-02-20 | 3.960 | 3.980 | 3.880 | 3.960 | 3.960 | 5,371 |
| 2024-02-16 | 3.930 | 4.080 | 3.900 | 3.990 | 3.990 | 13,400 |
| 2024-02-15 | 3.830 | 4.070 | 3.830 | 4.040 | 4.040 | 8,300 |
| 2024-02-14 | 3.790 | 3.920 | 3.750 | 3.920 | 3.920 | 5,600 |
| 2024-02-13 | 3.920 | 3.980 | 3.770 | 3.800 | 3.800 | 9,300 |
| 2024-02-12 | 3.790 | 4.040 | 3.790 | 4.040 | 4.040 | 11,600 |
| 2024-02-09 | 3.760 | 3.820 | 3.710 | 3.770 | 3.770 | 6,200 |
| 2024-02-08 | 3.770 | 3.820 | 3.730 | 3.790 | 3.790 | 3,300 |
| 2024-02-07 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 4,100 |
| 2024-02-06 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 5,500 |
| 2024-02-05 | 3.830 | 3.970 | 3.830 | 3.910 | 3.910 | 3,400 |
| 2024-02-02 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 3,700 |
| 2024-02-01 | 3.810 | 4.030 | 3.810 | 4.000 | 4.000 | 6,400 |
| 2024-01-31 | 3.810 | 4.010 | 3.810 | 3.880 | 3.880 | 6,700 |
| 2024-01-30 | 3.880 | 4.020 | 3.880 | 3.970 | 3.970 | 6,600 |
| 2024-01-29 | 3.890 | 3.990 | 3.890 | 3.970 | 3.970 | 8,600 |
| 2024-01-26 | 3.830 | 4.080 | 3.830 | 4.020 | 4.020 | 3,000 |
| 2024-01-25 | 4.030 | 4.050 | 3.960 | 4.040 | 4.040 | 6,100 |
| 2024-01-24 | 4.090 | 4.100 | 4.010 | 4.010 | 4.010 | 800 |
| 2024-01-23 | 4.080 | 4.110 | 3.990 | 4.080 | 4.080 | 12,800 |
| 2024-01-22 | 4.090 | 4.180 | 4.050 | 4.070 | 4.070 | 5,900 |
| 2024-01-19 | 4.040 | 4.110 | 4.010 | 4.110 | 4.110 | 2,600 |
| 2024-01-18 | 3.950 | 4.060 | 3.920 | 4.010 | 4.010 | 13,900 |
| 2024-01-17 | 4.090 | 4.090 | 3.930 | 3.970 | 3.970 | 18,600 |
| 2024-01-16 | 4.490 | 4.490 | 4.090 | 4.120 | 4.120 | 14,300 |
| 2024-01-15 | 4.260 | 4.480 | 4.230 | 4.420 | 4.420 | 2,800 |
| 2024-01-12 | 4.400 | 4.450 | 4.340 | 4.380 | 4.380 | 11,100 |
| 2024-01-11 | 4.420 | 4.420 | 4.330 | 4.380 | 4.380 | 9,300 |
| 2024-01-10 | 4.310 | 4.550 | 4.310 | 4.440 | 4.440 | 6,000 |
| 2024-01-09 | 4.410 | 4.550 | 4.330 | 4.550 | 4.550 | 16,000 |
| 2024-01-08 | 4.510 | 4.510 | 4.280 | 4.440 | 4.440 | 6,600 |
| 2024-01-05 | 4.390 | 4.600 | 4.280 | 4.550 | 4.550 | 33,700 |
| 2024-01-04 | 4.240 | 4.360 | 4.100 | 4.360 | 4.360 | 4,000 |
| 2024-01-03 | 4.400 | 4.400 | 4.180 | 4.240 | 4.240 | 11,400 |
| 2024-01-02 | 4.240 | 4.410 | 4.200 | 4.350 | 4.350 | 21,900 |
| 2023-12-29 | 4.370 | 4.370 | 4.180 | 4.190 | 4.190 | 9,500 |
| 2023-12-28 | 4.540 | 4.540 | 4.400 | 4.410 | 4.410 | 6,800 |
| 2023-12-27 | 4.450 | 4.600 | 4.450 | 4.540 | 4.540 | 24,100 |
| 2023-12-22 | 4.480 | 4.550 | 4.440 | 4.450 | 4.450 | 4,200 |
| 2023-12-21 | 4.430 | 4.430 | 4.330 | 4.400 | 4.400 | 7,300 |
| 2023-12-20 | 4.400 | 4.500 | 4.370 | 4.370 | 4.370 | 12,000 |
| 2023-12-19 | 4.210 | 4.490 | 4.210 | 4.450 | 4.450 | 14,500 |
| 2023-12-18 | 4.230 | 4.390 | 4.200 | 4.200 | 4.200 | 7,700 |
| 2023-12-15 | 4.590 | 4.590 | 4.230 | 4.250 | 4.250 | 12,000 |
| 2023-12-14 | 4.470 | 4.610 | 4.320 | 4.570 | 4.570 | 18,200 |
| 2023-12-13 | 3.810 | 4.390 | 3.810 | 4.350 | 4.350 | 21,600 |
| 2023-12-12 | 3.920 | 3.940 | 3.780 | 3.910 | 3.910 | 11,900 |
| 2023-12-11 | 4.260 | 4.280 | 3.940 | 3.940 | 3.940 | 12,600 |
| 2023-12-08 | 4.300 | 4.370 | 4.200 | 4.310 | 4.310 | 7,200 |
| 2023-12-07 | 4.260 | 4.370 | 4.190 | 4.290 | 4.290 | 7,500 |
| 2023-12-06 | 4.340 | 4.340 | 4.220 | 4.320 | 4.320 | 5,900 |
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.