Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	3.450	3.850	3.450	3.830	3.830	33,700
2022-12-20	3.130	3.450	3.130	3.450	3.450	27,300
2022-12-19	2.740	3.050	2.700	3.050	3.050	44,900
2022-12-16	2.550	2.610	2.500	2.500	2.500	12,100
2022-12-15	2.680	2.680	2.580	2.580	2.580	5,600
2022-12-14	2.730	2.750	2.550	2.550	2.550	44,600
2022-12-13	2.660	2.740	2.660	2.710	2.710	9,900
2022-12-12	2.830	2.830	2.520	2.520	2.520	22,800
2022-12-09	2.810	2.810	2.520	2.520	2.520	31,800
2022-12-08	2.870	2.870	2.760	2.820	2.820	15,900
2022-12-07	2.930	2.970	2.870	2.900	2.900	4,400
2022-12-06	3.060	3.060	2.910	2.910	2.910	10,100
2022-12-05	3.140	3.140	2.890	3.050	3.050	8,400
2022-12-02	2.930	3.140	2.930	3.120	3.120	7,800
2022-12-01	2.830	3.060	2.830	3.060	3.060	5,100
2022-11-30	2.820	2.850	2.820	2.820	2.820	11,900
2022-11-29	2.900	2.910	2.750	2.800	2.800	10,500
2022-11-28	2.970	2.970	2.860	2.860	2.860	8,900
2022-11-25	3.050	3.050	2.900	2.930	2.930	1,600
2022-11-24	3.040	3.050	2.990	3.050	3.050	1,500
2022-11-23	3.060	3.070	2.970	2.980	2.980	2,400
2022-11-22	2.850	3.090	2.850	3.030	3.030	14,500
2022-11-21	2.930	2.950	2.850	2.930	2.930	17,500
2022-11-18	3.070	3.070	2.900	2.900	2.900	2,700
2022-11-17	3.200	3.210	3.010	3.040	3.040	8,400
2022-11-16	3.130	3.300	3.130	3.130	3.130	5,700
2022-11-15	3.210	3.250	3.150	3.170	3.170	8,200
2022-11-14	3.540	3.540	3.140	3.210	3.210	13,800
2022-11-11	3.080	3.490	3.080	3.400	3.400	13,800
2022-11-10	3.170	3.250	3.080	3.220	3.220	22,500
2022-11-09	3.100	3.270	2.920	3.000	3.000	13,000
2022-11-08	3.250	3.250	2.980	3.110	3.110	12,800
2022-11-07	3.290	3.300	3.170	3.270	3.270	6,800
2022-11-04	2.870	3.180	2.870	3.170	3.170	8,800
2022-11-03	2.910	3.000	2.790	2.790	2.790	10,100
2022-11-02	3.120	3.170	2.940	2.940	2.940	5,500
2022-11-01	3.240	3.320	3.100	3.100	3.100	7,300
2022-10-31	3.090	3.300	3.090	3.200	3.200	27,600
2022-10-28	2.430	2.850	2.430	2.840	2.840	29,500
2022-10-27	2.420	2.430	2.400	2.400	2.400	1,300
2022-10-26	2.400	2.430	2.370	2.410	2.410	18,600
2022-10-25	2.410	2.430	2.380	2.410	2.410	14,100
2022-10-24	2.360	2.400	2.360	2.390	2.390	1,500
2022-10-21	2.340	2.420	2.340	2.380	2.380	11,900
2022-10-20	2.400	2.430	2.350	2.350	2.350	15,200
2022-10-19	2.480	2.560	2.350	2.380	2.380	13,800
2022-10-18	2.500	2.510	2.450	2.470	2.470	4,300
2022-10-17	2.480	2.490	2.380	2.400	2.400	13,900
2022-10-14	2.530	2.530	2.470	2.470	2.470	4,100
2022-10-13	2.610	2.660	2.530	2.530	2.530	13,000
2022-10-12	2.640	2.680	2.530	2.630	2.630	3,600
2022-10-11	2.600	2.780	2.480	2.620	2.620	19,100
2022-10-07	2.870	2.870	2.680	2.680	2.680	5,800
2022-10-06	2.990	2.990	2.950	2.950	2.950	6,700
2022-10-05	2.980	3.010	2.920	2.940	2.940	5,500
2022-10-04	2.730	3.030	2.730	2.990	2.990	21,400
2022-10-03	2.790	2.800	2.740	2.800	2.800	9,400
2022-09-30	2.740	2.790	2.670	2.770	2.770	4,500
2022-09-29	3.150	3.150	2.670	2.730	2.730	7,400
2022-09-28	2.630	2.750	2.630	2.720	2.720	10,300

← NewerPage 17 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.