Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.740	27.560	25.860	26.020	26.020	184,700
2026-07-21	24.580	26.300	24.580	26.270	26.270	100,371
2026-07-20	23.680	24.000	23.230	23.900	23.900	104,334
2026-07-17	23.580	24.110	23.000	23.700	23.700	110,600
2026-07-16	25.410	25.440	23.910	24.120	24.120	134,500
2026-07-15	26.750	26.920	25.480	26.100	26.100	112,300
2026-07-14	27.730	27.760	26.540	26.680	26.680	63,100
2026-07-13	27.040	27.060	26.010	26.410	26.410	110,300
2026-07-10	27.950	28.100	27.140	27.490	27.490	73,000
2026-07-09	27.620	28.440	27.510	28.070	28.070	89,400
2026-07-08	27.550	27.820	26.240	27.040	27.040	121,400
2026-07-07	29.750	29.760	28.000	28.390	28.390	90,200
2026-07-06	30.890	30.890	29.720	30.030	30.030	98,400
2026-07-03	30.560	31.420	30.560	31.250	31.250	41,300
2026-07-02	30.560	31.630	29.550	30.300	30.300	85,300
2026-06-30	29.200	29.560	28.340	29.440	29.440	137,100
2026-06-29	29.940	29.940	28.800	29.290	29.290	167,900
2026-06-26	30.110	31.300	30.050	30.260	30.260	145,500
2026-06-25	30.840	30.840	28.990	30.110	30.110	122,800
2026-06-24	30.570	31.140	29.300	30.020	30.020	133,800
2026-06-23	31.820	33.000	31.590	31.740	31.740	91,100
2026-06-22	33.570	34.280	33.110	33.690	33.690	77,900
2026-06-19	33.870	33.970	33.220	33.860	33.860	128,000
2026-06-18	35.720	36.140	33.950	34.420	34.420	111,400
2026-06-17	36.050	37.810	35.100	35.190	35.190	174,700
2026-06-16	36.460	37.750	36.000	36.070	36.070	133,300
2026-06-15	36.710	37.600	36.100	36.430	36.430	86,900
2026-06-12	33.080	34.060	32.260	33.730	33.730	97,400
2026-06-11	29.790	32.740	29.600	32.670	32.670	131,100
2026-06-10	30.500	31.220	29.410	29.770	29.770	182,800
2026-06-09	32.100	32.980	30.710	31.590	31.590	154,600
2026-06-08	32.190	32.320	31.230	31.920	31.920	119,700
2026-06-05	33.870	33.870	31.020	31.550	31.550	206,700
2026-06-04	34.820	35.520	34.180	34.830	34.830	119,100
2026-06-03	35.550	35.550	34.220	34.370	34.370	155,700
2026-06-02	36.130	36.780	35.250	36.220	36.220	97,700
2026-06-01	35.800	36.620	34.790	35.650	35.650	177,900
2026-05-29	36.740	38.260	36.490	37.260	37.260	117,400
2026-05-28	35.580	37.470	34.690	36.780	36.780	136,800
2026-05-27	35.780	36.430	35.260	36.180	36.180	76,600
2026-05-26	35.790	37.100	35.600	36.710	36.710	98,200
2026-05-25	35.140	36.500	35.140	36.380	36.380	37,100
2026-05-22	39.660	39.730	34.820	35.020	35.020	163,900
2026-05-21	36.870	37.800	36.100	36.820	36.820	105,600
2026-05-20	34.800	37.850	34.400	37.810	37.810	164,300
2026-05-19	36.580	36.580	33.760	33.900	33.900	290,100
2026-05-15	40.370	40.370	38.330	38.740	38.740	156,000
2026-05-14	43.500	43.920	41.330	42.680	42.680	72,100
2026-05-13	42.360	44.350	41.640	43.500	43.500	82,100
2026-05-12	42.360	43.310	41.000	42.640	42.640	156,000
2026-05-11	40.920	43.880	40.690	43.170	43.170	138,700
2026-05-08	39.720	41.780	39.620	40.980	40.980	137,500
2026-05-07	41.730	42.440	38.830	38.960	38.960	118,000
2026-05-06	39.100	40.960	39.100	40.820	40.820	169,800
2026-05-05	37.340	37.890	36.790	37.250	37.250	69,400
2026-05-04	36.960	37.260	36.530	36.670	36.670	84,000
2026-05-01	37.730	37.790	36.740	37.330	37.330	82,100
2026-04-30	37.020	37.850	36.520	37.530	37.530	116,600
2026-04-29	36.900	37.890	35.740	35.940	35.940	113,900
2026-04-28	37.910	38.830	36.830	37.580	37.580	132,600

← NewerPage 2 of 5 · 251 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.