Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.800	4.910	4.440	4.580	4.580	14,800
2023-03-20	4.620	4.800	4.560	4.780	4.780	7,800
2023-03-17	4.650	4.770	4.390	4.510	4.510	33,300
2023-03-16	4.920	4.920	4.680	4.710	4.710	3,300
2023-03-15	4.830	5.080	4.800	4.920	4.920	10,500
2023-03-14	4.920	4.930	4.510	4.840	4.840	22,600
2023-03-13	4.950	5.020	4.810	4.960	4.960	6,400
2023-03-10	4.600	5.080	4.600	4.950	4.950	8,400
2023-03-09	5.060	5.060	4.950	4.950	4.950	8,600
2023-03-08	4.990	5.070	4.880	5.070	5.070	8,100
2023-03-07	4.880	4.940	4.780	4.920	4.920	5,100
2023-03-06	4.740	4.980	4.710	4.980	4.980	9,900
2023-03-03	4.850	4.980	4.770	4.940	4.940	7,500
2023-03-02	4.700	4.930	4.700	4.870	4.870	5,100
2023-03-01	4.770	4.910	4.590	4.590	4.590	4,600
2023-02-28	4.480	4.890	4.480	4.890	4.890	13,700
2023-02-27	4.280	4.600	4.260	4.460	4.460	16,600
2023-02-24	4.700	4.700	4.320	4.320	4.320	9,500
2023-02-23	4.680	4.680	4.340	4.420	4.420	3,200
2023-02-22	4.270	4.350	4.250	4.310	4.310	3,100
2023-02-21	4.380	4.440	4.300	4.300	4.300	7,200
2023-02-17	4.500	4.520	4.380	4.440	4.440	4,500
2023-02-16	4.190	4.620	4.170	4.510	4.510	6,700
2023-02-15	4.270	4.300	4.160	4.240	4.240	8,100
2023-02-14	4.480	4.480	4.280	4.290	4.290	2,500
2023-02-13	4.510	4.520	4.470	4.480	4.480	2,400
2023-02-10	4.780	4.780	4.480	4.480	4.480	13,600
2023-02-09	4.820	4.880	4.770	4.770	4.770	4,400
2023-02-08	4.780	4.850	4.720	4.790	4.790	3,700
2023-02-07	4.550	4.820	4.550	4.790	4.790	7,500
2023-02-06	4.640	4.740	4.510	4.740	4.740	7,900
2023-02-03	4.740	4.760	4.630	4.690	4.690	5,000
2023-02-02	4.780	4.840	4.640	4.830	4.830	5,200
2023-02-01	4.660	4.800	4.620	4.800	4.800	10,100
2023-01-31	4.700	4.760	4.580	4.760	4.760	11,700
2023-01-30	4.780	4.780	4.600	4.700	4.700	10,400
2023-01-27	4.860	4.860	4.720	4.800	4.800	3,000
2023-01-26	4.860	4.910	4.790	4.900	4.900	4,700
2023-01-25	4.740	4.890	4.600	4.890	4.890	13,900
2023-01-24	5.150	5.150	4.790	4.900	4.900	10,600
2023-01-23	4.980	5.030	4.900	4.970	4.970	11,400
2023-01-20	4.710	5.060	4.710	5.060	5.060	12,200
2023-01-19	4.700	4.810	4.450	4.770	4.770	13,600
2023-01-18	4.800	4.850	4.700	4.780	4.780	15,800
2023-01-17	4.800	4.800	4.440	4.620	4.620	11,500
2023-01-16	4.710	4.710	4.510	4.530	4.530	7,400
2023-01-13	3.390	4.560	3.390	4.490	4.490	45,800
2023-01-12	3.950	4.120	3.900	4.070	4.070	22,000
2023-01-11	3.980	3.980	3.800	3.930	3.930	5,800
2023-01-10	3.890	3.950	3.830	3.910	3.910	24,100
2023-01-09	3.840	3.940	3.800	3.860	3.860	13,300
2023-01-06	3.810	3.920	3.750	3.840	3.840	9,200
2023-01-05	3.870	3.930	3.750	3.800	3.800	7,000
2023-01-04	3.490	3.800	3.490	3.800	3.800	6,500
2023-01-03	3.990	4.030	3.320	3.400	3.400	19,800
2022-12-30	3.720	3.960	3.720	3.950	3.950	1,600
2022-12-29	3.820	3.940	3.760	3.850	3.850	9,700
2022-12-28	3.930	4.040	3.800	3.840	3.840	7,600
2022-12-23	3.860	3.860	3.730	3.780	3.780	4,700
2022-12-22	3.820	3.820	3.610	3.790	3.790	6,000

← NewerPage 16 of 21 · 1,255 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.