Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.700	4.720	4.600	4.660	4.660	5,900
2023-09-11	4.470	4.720	4.400	4.650	4.650	7,900
2023-09-08	4.410	4.580	4.380	4.480	4.480	5,900
2023-09-07	4.270	4.530	4.270	4.480	4.480	3,300
2023-09-06	4.280	4.520	4.280	4.430	4.430	6,600
2023-09-05	4.500	4.500	4.250	4.370	4.370	12,500
2023-09-01	4.510	4.570	4.420	4.440	4.440	5,300
2023-08-31	4.650	4.650	4.380	4.480	4.480	13,100
2023-08-30	4.860	4.930	4.670	4.670	4.670	3,900
2023-08-29	4.900	5.110	4.830	4.850	4.850	33,900
2023-08-28	4.570	4.970	4.570	4.900	4.900	14,200
2023-08-25	4.870	4.870	4.600	4.700	4.700	4,300
2023-08-24	4.940	5.000	4.680	4.870	4.870	10,200
2023-08-23	4.590	4.920	4.590	4.820	4.820	20,900
2023-08-22	4.300	4.530	4.230	4.440	4.440	32,100
2023-08-21	3.710	4.160	3.700	4.100	4.100	28,200
2023-08-18	3.840	3.840	3.590	3.790	3.790	17,000
2023-08-17	3.890	3.890	3.560	3.700	3.700	24,200
2023-08-16	3.950	4.100	3.640	3.720	3.720	78,000
2023-08-15	4.400	4.470	4.120	4.120	4.120	10,700
2023-08-14	4.530	4.530	4.400	4.400	4.400	5,500
2023-08-11	4.800	4.800	4.510	4.540	4.540	4,000
2023-08-10	4.470	4.550	4.460	4.480	4.480	6,100
2023-08-09	4.700	4.710	4.530	4.570	4.570	6,400
2023-08-08	4.700	4.780	4.680	4.740	4.740	4,700
2023-08-04	4.610	4.870	4.610	4.700	4.700	8,300
2023-08-03	5.030	5.030	4.740	4.810	4.810	6,900
2023-08-02	4.840	5.200	4.840	5.040	5.040	5,500
2023-08-01	4.840	5.150	4.840	5.120	5.120	7,800
2023-07-31	4.870	5.000	4.850	5.000	5.000	3,100
2023-07-28	4.830	5.090	4.830	4.890	4.890	11,700
2023-07-27	4.640	4.930	4.640	4.910	4.910	5,100
2023-07-26	4.950	4.950	4.690	4.860	4.860	9,200
2023-07-25	4.570	4.770	4.570	4.770	4.770	3,500
2023-07-24	4.860	4.860	4.520	4.640	4.640	6,300
2023-07-21	5.000	5.030	4.870	4.890	4.890	2,900
2023-07-20	4.880	5.050	4.870	4.990	4.990	19,800
2023-07-19	5.090	5.090	4.900	4.910	4.910	9,500
2023-07-18	4.930	5.200	4.930	5.100	5.100	22,000
2023-07-17	4.660	4.940	4.660	4.880	4.880	5,200
2023-07-14	4.830	4.840	4.760	4.810	4.810	3,700
2023-07-13	4.800	5.070	4.800	4.850	4.850	4,300
2023-07-12	4.800	5.010	4.780	4.920	4.920	7,300
2023-07-11	4.710	4.740	4.640	4.730	4.730	2,600
2023-07-10	4.900	4.900	4.400	4.720	4.720	15,100
2023-07-07	4.700	4.770	4.500	4.500	4.500	7,400
2023-07-06	4.760	4.760	4.570	4.730	4.730	3,800
2023-07-05	4.800	4.820	4.590	4.780	4.780	9,400
2023-07-04	4.600	4.800	4.600	4.800	4.800	2,600
2023-06-30	4.340	4.960	4.340	4.850	4.850	10,300
2023-06-29	4.590	4.710	4.470	4.700	4.700	12,300
2023-06-28	4.590	4.810	4.490	4.540	4.540	9,000
2023-06-27	4.600	4.890	4.600	4.850	4.850	7,400
2023-06-26	4.870	4.900	4.600	4.700	4.700	12,000
2023-06-23	5.230	5.350	4.750	4.790	4.790	25,700
2023-06-22	5.170	5.340	5.140	5.200	5.200	17,000
2023-06-21	5.040	5.190	4.770	5.150	5.150	22,000
2023-06-20	5.280	5.280	4.810	5.020	5.020	31,900
2023-06-19	5.320	5.340	5.250	5.310	5.310	7,600
2023-06-16	5.290	5.680	5.290	5.340	5.340	10,400

← NewerPage 14 of 21 · 1,260 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.