Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	31.070	31.260	29.740	30.000	30.000	395,400
2025-11-03	33.580	34.060	31.640	31.840	31.840	301,200
2025-10-31	35.380	35.380	33.250	33.660	33.660	433,800
2025-10-30	33.190	35.610	32.220	35.250	35.250	422,500
2025-10-29	36.220	36.270	32.300	32.810	32.810	520,100
2025-10-28	34.740	36.230	33.580	35.330	35.330	475,900
2025-10-27	33.190	35.110	31.950	34.750	34.750	691,800
2025-10-24	31.980	33.650	31.980	32.600	32.600	225,300
2025-10-23	33.550	33.550	32.620	32.780	32.780	217,500
2025-10-22	32.090	33.710	31.500	33.060	33.060	449,200
2025-10-21	34.820	34.940	32.730	33.190	33.190	544,100
2025-10-20	37.010	38.610	35.540	38.260	38.260	504,500
2025-10-17	36.620	37.560	34.630	35.440	35.440	717,400
2025-10-16	39.220	42.590	38.640	39.360	39.360	896,300
2025-10-15	39.980	44.420	37.560	38.610	38.610	956,700
2025-10-14	38.550	40.010	35.840	38.220	38.220	681,800
2025-10-10	34.110	37.460	34.080	36.100	36.100	768,300
2025-10-09	34.610	35.570	33.250	33.590	33.590	433,800
2025-10-08	33.520	34.450	32.940	33.940	33.940	386,800
2025-10-07	33.660	34.620	32.230	32.940	32.940	563,400
2025-10-06	31.980	33.650	31.590	32.860	32.860	537,200
2025-10-03	29.910	31.390	29.750	30.450	30.450	264,600
2025-10-02	29.310	29.960	28.330	29.360	29.360	295,500
2025-10-01	27.960	28.990	27.720	28.840	28.840	209,800
2025-09-30	28.350	28.780	27.870	28.160	28.160	218,600
2025-09-29	30.020	30.440	27.950	28.650	28.650	412,300
2025-09-26	27.560	31.520	27.560	29.490	29.490	887,600
2025-09-25	26.110	27.570	25.390	26.510	26.510	380,100
2025-09-24	26.530	27.430	26.200	26.210	26.210	321,200
2025-09-23	26.410	27.410	25.890	26.220	26.220	367,300
2025-09-22	25.940	26.810	25.020	26.100	26.100	590,900
2025-09-19	24.150	25.360	24.150	25.310	25.310	4,150,400
2025-09-18	23.520	24.060	23.120	23.990	23.990	511,100
2025-09-17	23.180	24.260	23.180	23.430	23.430	362,100
2025-09-16	25.220	25.250	23.220	23.270	23.270	326,700
2025-09-15	23.970	25.000	23.950	24.800	24.800	267,100
2025-09-12	23.810	24.230	23.420	23.990	23.990	180,800
2025-09-11	23.800	24.330	23.760	23.800	23.800	232,500
2025-09-10	23.690	24.550	23.570	23.980	23.980	234,400
2025-09-09	25.300	25.300	23.120	23.160	23.160	376,600
2025-09-08	25.860	26.220	24.350	24.960	24.960	254,100
2025-09-05	25.440	25.850	24.980	25.520	25.520	181,000
2025-09-04	26.020	26.160	24.650	24.990	24.990	237,600
2025-09-03	26.200	27.230	26.100	26.520	26.520	198,800
2025-09-02	26.270	26.420	24.850	25.750	25.750	238,900
2025-08-29	25.400	26.220	25.400	25.920	25.920	169,500
2025-08-28	25.760	25.970	25.340	25.390	25.390	151,900
2025-08-27	25.480	25.860	24.990	25.660	25.660	115,200
2025-08-26	25.190	25.770	25.090	25.610	25.610	192,200
2025-08-25	24.580	25.820	24.430	25.080	25.080	316,200
2025-08-22	24.850	25.850	24.460	24.510	24.510	245,900
2025-08-21	23.320	25.030	23.320	24.840	24.840	256,600
2025-08-20	22.740	23.650	22.740	23.650	23.650	118,400
2025-08-19	24.250	24.250	22.600	22.680	22.680	230,900
2025-08-18	24.130	24.390	23.110	24.280	24.280	205,600
2025-08-15	24.350	24.990	23.670	23.930	23.930	205,300
2025-08-14	23.560	24.400	23.340	24.220	24.220	203,300
2025-08-13	23.860	24.040	22.950	23.380	23.380	145,600
2025-08-12	24.070	24.490	23.260	23.950	23.950	136,800
2025-08-11	22.680	24.260	22.650	23.960	23.960	165,900

← NewerPage 5 of 21 · 1,259 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.