Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.650 | 2.740 | 2.630 | 2.630 | 2.630 | 5,100 |
| 2022-09-26 | 2.810 | 2.810 | 2.630 | 2.640 | 2.640 | 12,600 |
| 2022-09-23 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 13,600 |
| 2022-09-22 | 3.150 | 3.160 | 3.000 | 3.060 | 3.060 | 18,700 |
| 2022-09-21 | 3.200 | 3.260 | 3.080 | 3.120 | 3.120 | 19,300 |
| 2022-09-20 | 3.100 | 3.300 | 3.100 | 3.210 | 3.210 | 16,100 |
| 2022-09-19 | 3.360 | 3.390 | 3.200 | 3.260 | 3.260 | 17,400 |
| 2022-09-16 | 3.310 | 3.420 | 3.270 | 3.320 | 3.320 | 6,500 |
| 2022-09-15 | 3.410 | 3.440 | 3.300 | 3.320 | 3.320 | 8,400 |
| 2022-09-14 | 3.500 | 3.520 | 3.350 | 3.380 | 3.380 | 5,300 |
| 2022-09-13 | 3.580 | 3.580 | 3.450 | 3.500 | 3.500 | 3,400 |
| 2022-09-12 | 3.650 | 3.670 | 3.560 | 3.560 | 3.560 | 6,400 |
| 2022-09-09 | 3.660 | 3.740 | 3.610 | 3.640 | 3.640 | 7,500 |
| 2022-09-08 | 3.610 | 3.680 | 3.590 | 3.610 | 3.610 | 6,100 |
| 2022-09-07 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 6,100 |
| 2022-09-06 | 3.500 | 3.500 | 3.390 | 3.430 | 3.430 | 1,600 |
| 2022-09-02 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 6,300 |
| 2022-09-01 | 3.360 | 3.370 | 3.300 | 3.350 | 3.350 | 5,800 |
| 2022-08-31 | 3.420 | 3.420 | 3.270 | 3.390 | 3.390 | 5,500 |
| 2022-08-30 | 3.420 | 3.430 | 3.340 | 3.420 | 3.420 | 11,400 |
| 2022-08-29 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 9,900 |
| 2022-08-26 | 3.390 | 3.460 | 3.390 | 3.430 | 3.430 | 900 |
| 2022-08-25 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 15,200 |
| 2022-08-24 | 3.380 | 3.520 | 3.380 | 3.470 | 3.470 | 5,000 |
| 2022-08-23 | 3.350 | 3.490 | 3.350 | 3.490 | 3.490 | 4,600 |
| 2022-08-22 | 3.280 | 3.450 | 3.280 | 3.400 | 3.400 | 6,000 |
| 2022-08-19 | 3.390 | 3.450 | 3.330 | 3.450 | 3.450 | 15,500 |
| 2022-08-18 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 8,100 |
| 2022-08-17 | 3.560 | 3.570 | 3.480 | 3.480 | 3.480 | 8,200 |
| 2022-08-16 | 3.520 | 3.540 | 3.420 | 3.540 | 3.540 | 2,600 |
| 2022-08-15 | 3.510 | 3.560 | 3.460 | 3.540 | 3.540 | 7,900 |
| 2022-08-12 | 3.380 | 3.540 | 3.380 | 3.510 | 3.510 | 29,200 |
| 2022-08-11 | 3.280 | 3.600 | 3.280 | 3.470 | 3.470 | 20,800 |
| 2022-08-10 | 3.320 | 3.410 | 3.320 | 3.410 | 3.410 | 2,700 |
| 2022-08-09 | 3.350 | 3.410 | 3.250 | 3.320 | 3.320 | 8,700 |
| 2022-08-08 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2022-08-05 | 3.380 | 3.500 | 3.360 | 3.380 | 3.380 | 5,300 |
| 2022-08-04 | 3.520 | 3.540 | 3.360 | 3.360 | 3.360 | 20,900 |
| 2022-08-03 | 3.460 | 3.500 | 3.410 | 3.500 | 3.500 | 3,400 |
| 2022-08-02 | 3.450 | 3.540 | 3.420 | 3.460 | 3.460 | 7,300 |
| 2022-07-29 | 3.740 | 3.740 | 3.470 | 3.510 | 3.510 | 9,500 |
| 2022-07-28 | 3.540 | 3.570 | 3.500 | 3.500 | 3.500 | 5,700 |
| 2022-07-27 | 3.450 | 3.500 | 3.400 | 3.480 | 3.480 | 5,900 |
| 2022-07-26 | 3.500 | 3.580 | 3.460 | 3.480 | 3.480 | 3,000 |
| 2022-07-25 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 4,500 |
| 2022-07-22 | 3.540 | 3.550 | 3.450 | 3.450 | 3.450 | 7,600 |
| 2022-07-21 | 3.550 | 3.550 | 3.460 | 3.470 | 3.470 | 10,800 |
| 2022-07-20 | 3.700 | 3.700 | 3.550 | 3.640 | 3.640 | 3,900 |
| 2022-07-19 | 3.700 | 3.740 | 3.580 | 3.680 | 3.680 | 39,400 |
| 2022-07-18 | 3.660 | 3.910 | 3.630 | 3.700 | 3.700 | 5,400 |
| 2022-07-15 | 3.750 | 3.850 | 3.650 | 3.730 | 3.730 | 6,400 |
| 2022-07-14 | 3.700 | 3.760 | 3.610 | 3.690 | 3.690 | 7,600 |
| 2022-07-13 | 3.480 | 3.670 | 3.470 | 3.670 | 3.670 | 9,200 |
| 2022-07-12 | 3.540 | 3.540 | 3.450 | 3.500 | 3.500 | 9,100 |
| 2022-07-11 | 3.610 | 3.610 | 3.530 | 3.570 | 3.570 | 7,300 |
| 2022-07-08 | 3.700 | 3.720 | 3.600 | 3.620 | 3.620 | 5,400 |
| 2022-07-07 | 3.740 | 3.830 | 3.700 | 3.740 | 3.740 | 4,700 |
| 2022-07-06 | 3.930 | 3.930 | 3.630 | 3.660 | 3.660 | 10,600 |
| 2022-07-05 | 4.100 | 4.100 | 3.940 | 3.950 | 3.950 | 6,200 |
| 2022-07-04 | 4.280 | 4.370 | 4.230 | 4.230 | 4.230 | 1,300 |
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.