Perpetua Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.650 | 5.650 | 5.280 | 5.410 | 5.410 | 44,900 |
| 2022-01-07 | 5.750 | 5.810 | 5.540 | 5.730 | 5.730 | 11,500 |
| 2022-01-06 | 5.760 | 5.820 | 5.600 | 5.730 | 5.730 | 31,700 |
| 2022-01-05 | 6.150 | 6.200 | 5.750 | 5.840 | 5.840 | 12,300 |
| 2022-01-04 | 6.040 | 6.230 | 5.960 | 6.190 | 6.190 | 23,200 |
| 2021-12-31 | 5.660 | 6.030 | 5.660 | 6.030 | 6.030 | 49,900 |
| 2021-12-30 | 5.550 | 5.880 | 5.520 | 5.650 | 5.650 | 34,300 |
| 2021-12-29 | 5.710 | 5.730 | 5.370 | 5.420 | 5.420 | 54,900 |
| 2021-12-24 | 5.760 | 5.770 | 5.710 | 5.710 | 5.710 | 2,600 |
| 2021-12-23 | 5.560 | 5.830 | 5.560 | 5.790 | 5.790 | 14,500 |
| 2021-12-22 | 5.440 | 5.650 | 5.440 | 5.630 | 5.630 | 15,200 |
| 2021-12-21 | 5.480 | 5.570 | 5.300 | 5.520 | 5.520 | 21,800 |
| 2021-12-20 | 5.330 | 5.440 | 5.130 | 5.440 | 5.440 | 37,300 |
| 2021-12-17 | 5.710 | 5.730 | 5.250 | 5.330 | 5.330 | 39,000 |
| 2021-12-16 | 5.520 | 5.870 | 5.520 | 5.650 | 5.650 | 34,400 |
| 2021-12-15 | 5.590 | 5.590 | 5.250 | 5.450 | 5.450 | 30,800 |
| 2021-12-14 | 5.930 | 5.930 | 5.490 | 5.580 | 5.580 | 28,600 |
| 2021-12-13 | 5.990 | 6.040 | 5.800 | 5.950 | 5.950 | 14,400 |
| 2021-12-10 | 6.120 | 6.150 | 5.940 | 6.020 | 6.020 | 43,600 |
| 2021-12-09 | 6.000 | 6.120 | 5.930 | 6.120 | 6.120 | 31,400 |
| 2021-12-08 | 6.310 | 6.380 | 6.000 | 6.000 | 6.000 | 33,300 |
| 2021-12-07 | 6.010 | 6.440 | 6.000 | 6.290 | 6.290 | 19,600 |
| 2021-12-06 | 6.040 | 6.300 | 6.000 | 6.030 | 6.030 | 19,800 |
| 2021-12-03 | 6.390 | 6.390 | 6.050 | 6.140 | 6.140 | 19,000 |
| 2021-12-02 | 6.490 | 6.490 | 6.180 | 6.330 | 6.330 | 14,600 |
| 2021-12-01 | 6.540 | 6.650 | 6.260 | 6.280 | 6.280 | 15,000 |
| 2021-11-30 | 6.830 | 6.830 | 6.340 | 6.450 | 6.450 | 23,600 |
| 2021-11-29 | 6.250 | 6.750 | 6.200 | 6.660 | 6.660 | 25,000 |
| 2021-11-26 | 6.550 | 6.550 | 6.160 | 6.300 | 6.300 | 25,100 |
| 2021-11-25 | 6.990 | 6.990 | 6.580 | 6.680 | 6.680 | 10,500 |
| 2021-11-24 | 6.240 | 6.750 | 6.240 | 6.750 | 6.750 | 21,400 |
| 2021-11-23 | 6.750 | 6.810 | 6.340 | 6.470 | 6.470 | 21,000 |
| 2021-11-22 | 6.870 | 7.020 | 6.710 | 6.790 | 6.790 | 16,300 |
| 2021-11-19 | 7.390 | 7.390 | 6.940 | 6.980 | 6.980 | 16,500 |
| 2021-11-18 | 7.170 | 7.470 | 7.150 | 7.280 | 7.280 | 35,400 |
| 2021-11-17 | 7.320 | 7.320 | 7.030 | 7.280 | 7.280 | 33,500 |
| 2021-11-16 | 7.100 | 7.310 | 6.830 | 7.070 | 7.070 | 23,400 |
| 2021-11-15 | 6.750 | 7.070 | 6.740 | 7.000 | 7.000 | 34,200 |
| 2021-11-12 | 6.480 | 6.810 | 6.370 | 6.710 | 6.710 | 46,300 |
| 2021-11-11 | 6.310 | 6.490 | 6.230 | 6.470 | 6.470 | 23,500 |
| 2021-11-10 | 6.150 | 6.400 | 6.130 | 6.150 | 6.150 | 46,000 |
| 2021-11-09 | 5.950 | 6.080 | 5.760 | 6.050 | 6.050 | 23,200 |
| 2021-11-08 | 5.960 | 5.970 | 5.830 | 5.930 | 5.930 | 20,300 |
| 2021-11-05 | 5.660 | 5.900 | 5.560 | 5.880 | 5.880 | 33,200 |
| 2021-11-04 | 5.890 | 5.970 | 5.590 | 5.640 | 5.640 | 42,300 |
| 2021-11-03 | 5.500 | 5.750 | 5.450 | 5.650 | 5.650 | 77,300 |
| 2021-11-02 | 5.750 | 5.780 | 5.500 | 5.560 | 5.560 | 33,500 |
| 2021-11-01 | 5.990 | 6.070 | 5.750 | 5.760 | 5.760 | 32,800 |
| 2021-10-29 | 5.920 | 5.960 | 5.710 | 5.930 | 5.930 | 41,100 |
| 2021-10-28 | 5.950 | 6.030 | 5.890 | 6.030 | 6.030 | 28,400 |
| 2021-10-27 | 6.030 | 6.060 | 5.900 | 5.970 | 5.970 | 14,300 |
| 2021-10-26 | 6.080 | 6.080 | 5.910 | 6.020 | 6.020 | 23,600 |
| 2021-10-25 | 5.940 | 6.180 | 5.900 | 6.070 | 6.070 | 34,300 |
| 2021-10-22 | 6.090 | 6.140 | 5.880 | 5.950 | 5.950 | 75,600 |
| 2021-10-21 | 6.050 | 6.080 | 5.910 | 5.970 | 5.970 | 13,600 |
| 2021-10-20 | 5.870 | 6.080 | 5.840 | 6.060 | 6.060 | 46,000 |
| 2021-10-19 | 6.020 | 6.060 | 5.760 | 5.990 | 5.990 | 27,100 |
| 2021-10-18 | 5.950 | 6.130 | 5.900 | 5.920 | 5.920 | 32,200 |
| 2021-10-15 | 6.300 | 6.300 | 6.110 | 6.190 | 6.190 | 34,100 |
| 2021-10-14 | 6.400 | 6.400 | 6.230 | 6.320 | 6.320 | 28,600 |
← NewerPage 21 of 21 · 1,260 trading days
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.