Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.150 | 4.280 | 3.940 | 4.240 | 4.240 | 24,000 |
| 2022-06-29 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 11,000 |
| 2022-06-28 | 4.570 | 4.670 | 4.330 | 4.380 | 4.380 | 2,400 |
| 2022-06-27 | 4.910 | 4.910 | 4.710 | 4.760 | 4.760 | 1,900 |
| 2022-06-24 | 4.010 | 5.000 | 4.010 | 4.910 | 4.910 | 40,500 |
| 2022-06-23 | 4.380 | 4.480 | 4.340 | 4.420 | 4.420 | 4,500 |
| 2022-06-22 | 4.260 | 4.400 | 4.260 | 4.320 | 4.320 | 5,800 |
| 2022-06-21 | 4.390 | 4.390 | 4.300 | 4.300 | 4.300 | 600 |
| 2022-06-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 400 |
| 2022-06-17 | 4.590 | 4.610 | 4.320 | 4.320 | 4.320 | 3,900 |
| 2022-06-16 | 4.530 | 4.570 | 4.470 | 4.570 | 4.570 | 5,200 |
| 2022-06-15 | 4.520 | 4.600 | 4.440 | 4.540 | 4.540 | 7,100 |
| 2022-06-14 | 4.460 | 4.520 | 4.420 | 4.520 | 4.520 | 4,300 |
| 2022-06-13 | 4.260 | 4.480 | 4.260 | 4.470 | 4.470 | 13,200 |
| 2022-06-10 | 3.990 | 4.530 | 3.990 | 4.530 | 4.530 | 20,300 |
| 2022-06-09 | 4.450 | 4.450 | 4.080 | 4.360 | 4.360 | 7,900 |
| 2022-06-08 | 4.330 | 4.400 | 4.210 | 4.220 | 4.220 | 6,700 |
| 2022-06-07 | 4.070 | 4.480 | 4.070 | 4.420 | 4.420 | 11,300 |
| 2022-06-06 | 4.380 | 4.410 | 3.990 | 4.100 | 4.100 | 23,100 |
| 2022-06-03 | 4.330 | 4.490 | 4.250 | 4.480 | 4.480 | 5,200 |
| 2022-06-02 | 4.350 | 4.580 | 4.220 | 4.330 | 4.330 | 9,400 |
| 2022-06-01 | 4.430 | 4.430 | 4.000 | 4.100 | 4.100 | 8,600 |
| 2022-05-31 | 4.410 | 4.560 | 4.400 | 4.400 | 4.400 | 7,100 |
| 2022-05-30 | 4.380 | 4.410 | 4.380 | 4.410 | 4.410 | 200 |
| 2022-05-27 | 4.400 | 4.460 | 4.340 | 4.460 | 4.460 | 3,000 |
| 2022-05-26 | 4.380 | 4.500 | 4.380 | 4.430 | 4.430 | 6,600 |
| 2022-05-25 | 4.480 | 4.480 | 4.120 | 4.340 | 4.340 | 6,700 |
| 2022-05-24 | 4.330 | 4.360 | 4.070 | 4.320 | 4.320 | 26,500 |
| 2022-05-20 | 3.990 | 4.000 | 3.800 | 3.940 | 3.940 | 7,800 |
| 2022-05-19 | 3.930 | 4.000 | 3.900 | 3.950 | 3.950 | 11,400 |
| 2022-05-18 | 4.060 | 4.060 | 3.860 | 3.870 | 3.870 | 3,400 |
| 2022-05-17 | 3.920 | 4.030 | 3.870 | 3.940 | 3.940 | 7,200 |
| 2022-05-16 | 4.120 | 4.120 | 3.790 | 3.900 | 3.900 | 36,500 |
| 2022-05-13 | 4.150 | 4.290 | 3.990 | 3.990 | 3.990 | 15,500 |
| 2022-05-12 | 4.350 | 4.430 | 4.140 | 4.170 | 4.170 | 28,600 |
| 2022-05-11 | 4.370 | 4.410 | 4.150 | 4.200 | 4.200 | 15,900 |
| 2022-05-10 | 4.240 | 4.500 | 4.240 | 4.320 | 4.320 | 9,900 |
| 2022-05-09 | 4.420 | 4.420 | 4.200 | 4.280 | 4.280 | 13,800 |
| 2022-05-06 | 4.330 | 4.520 | 4.330 | 4.430 | 4.430 | 5,100 |
| 2022-05-05 | 4.520 | 4.520 | 4.300 | 4.410 | 4.410 | 11,600 |
| 2022-05-04 | 4.360 | 4.600 | 4.300 | 4.560 | 4.560 | 9,900 |
| 2022-05-03 | 4.430 | 4.460 | 4.380 | 4.380 | 4.380 | 9,800 |
| 2022-05-02 | 4.450 | 4.490 | 4.350 | 4.490 | 4.490 | 5,000 |
| 2022-04-29 | 4.560 | 4.600 | 4.450 | 4.520 | 4.520 | 9,100 |
| 2022-04-28 | 4.690 | 4.690 | 4.520 | 4.620 | 4.620 | 53,100 |
| 2022-04-27 | 4.700 | 4.800 | 4.620 | 4.640 | 4.640 | 11,300 |
| 2022-04-26 | 4.650 | 4.950 | 4.610 | 4.700 | 4.700 | 22,400 |
| 2022-04-25 | 4.790 | 4.990 | 4.730 | 4.910 | 4.910 | 26,000 |
| 2022-04-22 | 4.620 | 5.120 | 4.620 | 5.120 | 5.120 | 127,800 |
| 2022-04-21 | 5.030 | 5.050 | 4.740 | 4.810 | 4.810 | 50,200 |
| 2022-04-20 | 5.100 | 5.150 | 4.870 | 4.970 | 4.970 | 41,900 |
| 2022-04-19 | 5.300 | 5.310 | 5.190 | 5.260 | 5.260 | 9,500 |
| 2022-04-18 | 5.760 | 5.800 | 5.290 | 5.290 | 5.290 | 20,800 |
| 2022-04-14 | 5.440 | 5.820 | 5.440 | 5.770 | 5.770 | 22,200 |
| 2022-04-13 | 5.610 | 5.680 | 5.420 | 5.530 | 5.530 | 12,200 |
| 2022-04-12 | 5.610 | 5.700 | 5.580 | 5.660 | 5.660 | 10,300 |
| 2022-04-11 | 5.480 | 5.580 | 5.420 | 5.580 | 5.580 | 15,900 |
| 2022-04-08 | 5.400 | 5.580 | 5.400 | 5.490 | 5.490 | 7,800 |
| 2022-04-07 | 5.540 | 5.540 | 5.210 | 5.270 | 5.270 | 18,400 |
| 2022-04-06 | 5.220 | 5.310 | 5.100 | 5.280 | 5.280 | 9,400 |
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.