Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	41.460	42.110	35.940	36.190	36.190	321,700
2026-01-29	47.370	47.540	42.170	43.230	43.230	205,600
2026-01-28	47.700	48.000	45.130	46.670	46.670	197,200
2026-01-27	45.400	47.670	44.740	47.510	47.510	138,600
2026-01-26	48.750	49.000	45.360	45.540	45.540	279,700
2026-01-23	48.210	48.210	46.940	47.180	47.180	274,700
2026-01-22	43.490	48.250	43.490	48.110	48.110	186,000
2026-01-21	46.460	47.090	42.790	43.460	43.460	217,200
2026-01-20	46.320	46.900	43.840	45.400	45.400	185,600
2026-01-19	45.020	45.680	44.840	45.130	45.130	65,200
2026-01-16	43.380	45.440	42.350	44.900	44.900	121,700
2026-01-15	44.200	45.000	43.380	43.540	43.540	115,200
2026-01-14	43.520	45.060	42.470	44.190	44.190	236,700
2026-01-13	43.500	44.620	42.450	43.090	43.090	162,500
2026-01-12	42.300	43.150	41.600	43.080	43.080	196,100
2026-01-09	41.250	42.260	40.440	41.320	41.320	159,500
2026-01-08	39.840	41.100	39.380	40.810	40.810	162,100
2026-01-07	37.700	40.270	36.790	40.160	40.160	207,900
2026-01-06	36.480	38.780	36.310	38.750	38.750	191,400
2026-01-05	34.680	37.350	34.680	36.370	36.370	255,300
2026-01-02	34.040	34.040	32.740	33.660	33.660	108,000
2025-12-31	33.400	33.690	32.950	33.230	33.230	162,700
2025-12-30	34.810	35.110	33.540	33.540	33.540	123,800
2025-12-29	34.430	34.840	33.390	33.820	33.820	258,000
2025-12-24	37.880	37.880	35.910	36.320	36.320	88,700
2025-12-23	38.020	39.020	37.220	37.960	37.960	371,000
2025-12-22	39.270	40.000	37.900	38.080	38.080	370,600
2025-12-19	36.260	38.600	36.240	38.180	38.180	1,891,800
2025-12-18	35.280	36.960	35.280	36.340	36.340	284,700
2025-12-17	37.350	37.750	34.980	35.490	35.490	376,200
2025-12-16	37.000	38.310	36.440	36.550	36.550	295,800
2025-12-15	40.420	40.840	36.800	36.960	36.960	499,200
2025-12-12	40.520	41.030	37.280	39.680	39.680	467,100
2025-12-11	35.260	40.970	35.260	40.210	40.210	685,000
2025-12-10	36.780	36.780	33.140	35.420	35.420	395,500
2025-12-09	35.190	36.830	34.880	36.830	36.830	272,100
2025-12-08	36.000	36.160	34.670	35.020	35.020	199,200
2025-12-05	36.300	36.640	34.800	35.860	35.860	302,600
2025-12-04	34.210	36.260	34.040	35.900	35.900	211,200
2025-12-03	34.860	34.960	34.000	34.580	34.580	176,200
2025-12-02	35.260	35.890	34.120	34.620	34.620	262,600
2025-12-01	36.480	36.480	35.120	35.390	35.390	270,500
2025-11-28	35.550	37.230	34.920	36.560	36.560	249,500
2025-11-27	35.230	35.870	35.080	35.810	35.810	68,400
2025-11-26	34.380	35.220	33.820	35.190	35.190	239,200
2025-11-25	33.770	34.180	32.820	33.860	33.860	269,200
2025-11-24	31.700	33.550	31.440	33.510	33.510	386,700
2025-11-21	30.450	32.350	29.660	31.220	31.220	505,700
2025-11-20	34.460	35.410	31.050	31.060	31.060	537,500
2025-11-19	33.360	35.270	33.100	33.620	33.620	422,100
2025-11-18	31.240	32.960	30.990	32.580	32.580	476,700
2025-11-17	29.900	32.430	29.900	31.790	31.790	398,600
2025-11-14	29.030	31.480	28.650	30.300	30.300	320,800
2025-11-13	31.870	32.800	30.630	30.860	30.860	335,400
2025-11-12	32.300	34.340	32.230	32.350	32.350	427,900
2025-11-11	32.410	33.100	31.430	32.160	32.160	231,900
2025-11-10	31.950	33.700	31.940	32.170	32.170	421,800
2025-11-07	29.040	31.600	29.020	31.260	31.260	418,300
2025-11-06	30.650	31.220	29.250	29.430	29.430	268,100
2025-11-05	30.700	30.760	30.010	30.230	30.230	223,100

← NewerPage 4 of 21 · 1,255 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.