Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.560 | 5.560 | 5.080 | 5.220 | 5.220 | 16,400 |
| 2022-04-04 | 5.320 | 5.330 | 5.200 | 5.270 | 5.270 | 5,600 |
| 2022-04-01 | 5.130 | 5.170 | 5.000 | 5.170 | 5.170 | 11,200 |
| 2022-03-31 | 5.210 | 5.270 | 5.070 | 5.110 | 5.110 | 25,600 |
| 2022-03-30 | 5.500 | 5.500 | 5.180 | 5.200 | 5.200 | 9,400 |
| 2022-03-29 | 5.120 | 5.540 | 5.080 | 5.540 | 5.540 | 13,100 |
| 2022-03-28 | 5.350 | 5.350 | 5.080 | 5.230 | 5.230 | 12,900 |
| 2022-03-25 | 5.480 | 5.500 | 5.310 | 5.350 | 5.350 | 22,800 |
| 2022-03-24 | 5.490 | 5.750 | 5.490 | 5.540 | 5.540 | 17,500 |
| 2022-03-23 | 5.820 | 5.820 | 5.470 | 5.640 | 5.640 | 69,900 |
| 2022-03-22 | 5.880 | 6.430 | 5.530 | 5.630 | 5.630 | 42,100 |
| 2022-03-21 | 5.800 | 5.960 | 5.720 | 5.880 | 5.880 | 31,300 |
| 2022-03-18 | 5.780 | 5.800 | 5.610 | 5.800 | 5.800 | 18,100 |
| 2022-03-17 | 5.120 | 5.760 | 5.120 | 5.640 | 5.640 | 29,200 |
| 2022-03-16 | 4.970 | 5.130 | 4.840 | 5.130 | 5.130 | 12,700 |
| 2022-03-15 | 5.000 | 5.120 | 4.840 | 5.040 | 5.040 | 35,200 |
| 2022-03-14 | 5.660 | 5.660 | 5.080 | 5.080 | 5.080 | 35,100 |
| 2022-03-11 | 5.950 | 5.960 | 5.600 | 5.730 | 5.730 | 27,500 |
| 2022-03-10 | 6.100 | 6.200 | 5.960 | 5.960 | 5.960 | 22,700 |
| 2022-03-09 | 5.910 | 6.260 | 5.880 | 5.980 | 5.980 | 57,500 |
| 2022-03-08 | 5.700 | 6.240 | 5.690 | 6.110 | 6.110 | 88,100 |
| 2022-03-07 | 5.200 | 5.640 | 5.200 | 5.550 | 5.550 | 50,200 |
| 2022-03-04 | 4.710 | 5.150 | 4.710 | 5.090 | 5.090 | 20,000 |
| 2022-03-03 | 5.080 | 5.130 | 4.710 | 4.710 | 4.710 | 19,900 |
| 2022-03-02 | 4.770 | 5.090 | 4.770 | 5.030 | 5.030 | 41,400 |
| 2022-03-01 | 4.640 | 4.750 | 4.540 | 4.700 | 4.700 | 18,700 |
| 2022-02-28 | 4.730 | 4.770 | 4.560 | 4.580 | 4.580 | 11,800 |
| 2022-02-25 | 4.540 | 4.590 | 4.230 | 4.530 | 4.530 | 11,200 |
| 2022-02-24 | 4.330 | 4.400 | 4.170 | 4.240 | 4.240 | 43,000 |
| 2022-02-23 | 4.420 | 4.430 | 4.250 | 4.310 | 4.310 | 16,300 |
| 2022-02-22 | 4.510 | 4.570 | 4.280 | 4.300 | 4.300 | 28,300 |
| 2022-02-18 | 4.710 | 4.750 | 4.460 | 4.570 | 4.570 | 48,100 |
| 2022-02-17 | 4.490 | 4.930 | 4.490 | 4.670 | 4.670 | 45,200 |
| 2022-02-16 | 4.320 | 4.600 | 4.320 | 4.540 | 4.540 | 17,700 |
| 2022-02-15 | 4.410 | 4.410 | 4.260 | 4.370 | 4.370 | 15,600 |
| 2022-02-14 | 4.490 | 4.640 | 4.320 | 4.410 | 4.410 | 18,500 |
| 2022-02-11 | 4.300 | 4.600 | 4.280 | 4.520 | 4.520 | 18,700 |
| 2022-02-10 | 4.440 | 4.560 | 4.260 | 4.300 | 4.300 | 21,300 |
| 2022-02-09 | 4.560 | 4.560 | 4.400 | 4.460 | 4.460 | 8,200 |
| 2022-02-08 | 4.560 | 4.560 | 4.420 | 4.550 | 4.550 | 6,500 |
| 2022-02-07 | 4.320 | 4.580 | 4.260 | 4.490 | 4.490 | 26,100 |
| 2022-02-04 | 4.420 | 4.440 | 4.300 | 4.340 | 4.340 | 12,500 |
| 2022-02-03 | 4.560 | 4.560 | 4.370 | 4.450 | 4.450 | 17,000 |
| 2022-02-02 | 4.570 | 4.600 | 4.350 | 4.480 | 4.480 | 62,800 |
| 2022-02-01 | 4.750 | 4.750 | 4.530 | 4.570 | 4.570 | 12,300 |
| 2022-01-31 | 4.320 | 4.700 | 4.320 | 4.660 | 4.660 | 13,100 |
| 2022-01-28 | 4.210 | 4.440 | 4.180 | 4.440 | 4.440 | 31,700 |
| 2022-01-27 | 4.580 | 4.680 | 4.360 | 4.390 | 4.390 | 25,400 |
| 2022-01-26 | 4.920 | 4.990 | 4.590 | 4.670 | 4.670 | 31,800 |
| 2022-01-25 | 4.770 | 4.960 | 4.630 | 4.890 | 4.890 | 17,200 |
| 2022-01-24 | 4.970 | 4.970 | 4.540 | 4.880 | 4.880 | 28,000 |
| 2022-01-21 | 5.150 | 5.160 | 4.840 | 4.840 | 4.840 | 49,300 |
| 2022-01-20 | 5.430 | 5.520 | 5.110 | 5.120 | 5.120 | 17,300 |
| 2022-01-19 | 5.130 | 5.470 | 5.130 | 5.390 | 5.390 | 16,500 |
| 2022-01-18 | 5.170 | 5.270 | 5.110 | 5.120 | 5.120 | 22,700 |
| 2022-01-17 | 5.030 | 5.170 | 5.030 | 5.150 | 5.150 | 13,100 |
| 2022-01-14 | 5.320 | 5.330 | 5.030 | 5.230 | 5.230 | 22,800 |
| 2022-01-13 | 5.160 | 5.390 | 5.160 | 5.280 | 5.280 | 11,900 |
| 2022-01-12 | 5.590 | 5.590 | 5.340 | 5.370 | 5.370 | 19,900 |
| 2022-01-11 | 5.310 | 5.490 | 5.200 | 5.460 | 5.460 | 32,900 |
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.