Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	24.100	24.350	22.880	23.270	23.270	186,000
2025-08-07	24.130	24.630	23.140	23.800	23.800	148,400
2025-08-06	22.500	23.740	22.500	23.740	23.740	240,600
2025-08-05	22.560	23.050	22.420	23.000	23.000	228,900
2025-08-01	21.350	21.390	20.250	20.940	20.940	279,100
2025-07-31	20.940	21.270	20.690	20.950	20.950	218,600
2025-07-30	21.060	21.410	20.510	20.670	20.670	222,200
2025-07-29	21.840	22.000	21.070	21.310	21.310	105,000
2025-07-28	22.230	22.480	21.600	21.800	21.800	188,100
2025-07-25	22.580	22.920	21.840	22.230	22.230	173,200
2025-07-24	23.060	23.540	22.550	23.000	23.000	241,600
2025-07-23	24.160	24.530	22.500	23.060	23.060	237,400
2025-07-22	23.530	24.550	22.730	24.220	24.220	301,100
2025-07-21	23.890	24.260	22.860	23.460	23.460	332,100
2025-07-18	22.240	24.260	22.080	23.610	23.610	386,900
2025-07-17	21.000	21.820	20.840	21.800	21.800	174,200
2025-07-16	20.610	21.170	20.140	21.130	21.130	197,500
2025-07-15	20.010	20.410	19.320	20.370	20.370	212,300
2025-07-14	20.590	21.510	19.720	20.060	20.060	319,300
2025-07-11	20.070	20.390	19.210	20.150	20.150	211,500
2025-07-10	18.380	20.430	18.270	19.910	19.910	387,400
2025-07-09	17.610	18.220	17.310	17.870	17.870	147,600
2025-07-08	18.280	18.290	16.710	17.460	17.460	315,900
2025-07-07	17.010	18.170	16.940	17.930	17.930	272,500
2025-07-04	16.860	17.120	16.690	17.000	17.000	63,400
2025-07-03	16.510	16.900	16.360	16.750	16.750	194,000
2025-07-02	16.470	16.700	15.920	16.640	16.640	305,400
2025-06-30	16.630	16.830	16.250	16.540	16.540	207,700
2025-06-27	17.100	17.100	15.990	16.250	16.250	583,700
2025-06-26	17.890	17.940	17.270	17.580	17.580	169,900
2025-06-25	18.340	18.430	17.670	17.850	17.850	122,800
2025-06-24	17.840	18.190	16.500	17.960	17.960	320,700
2025-06-23	18.180	18.780	17.670	17.840	17.840	297,400
2025-06-20	18.690	18.690	17.670	17.860	17.860	326,100
2025-06-19	19.190	19.190	18.140	18.740	18.740	113,200
2025-06-18	18.100	19.380	17.840	18.380	18.380	350,400
2025-06-17	17.890	18.130	17.600	17.840	17.840	268,600
2025-06-16	17.640	18.020	17.540	17.610	17.610	194,700
2025-06-13	18.330	18.500	17.360	17.420	17.420	389,200
2025-06-12	18.800	18.800	17.410	17.850	17.850	394,400
2025-06-11	22.720	22.840	22.140	22.510	22.510	120,200
2025-06-10	23.530	23.620	22.360	22.580	22.580	124,300
2025-06-09	24.080	24.380	23.170	23.410	23.410	139,700
2025-06-06	23.810	23.990	22.830	23.790	23.790	117,900
2025-06-05	23.500	24.350	23.090	23.290	23.290	160,900
2025-06-04	23.710	24.040	22.990	23.340	23.340	178,100
2025-06-03	20.240	24.060	20.240	23.790	23.790	572,000
2025-06-02	19.260	20.550	19.260	20.480	20.480	110,600
2025-05-30	18.900	19.260	18.640	19.040	19.040	78,300
2025-05-29	19.890	19.890	18.650	18.860	18.860	90,300
2025-05-28	19.830	19.830	19.300	19.520	19.520	73,600
2025-05-27	18.720	19.920	18.690	19.700	19.700	96,800
2025-05-26	18.720	19.440	18.720	19.420	19.420	38,600
2025-05-23	18.650	19.070	18.260	18.950	18.950	133,400
2025-05-22	18.870	19.030	18.210	18.260	18.260	165,300
2025-05-21	19.340	19.470	18.560	18.900	18.900	135,600
2025-05-20	17.750	19.240	17.550	19.060	19.060	204,200
2025-05-16	16.490	16.780	15.940	16.660	16.660	189,600
2025-05-15	15.910	17.170	15.910	16.990	16.990	148,700
2025-05-14	16.570	16.570	15.710	16.090	16.090	143,000

← NewerPage 6 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.