Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	16.920	17.500	15.960	17.100	17.100	188,200
2025-05-12	19.710	19.740	16.370	16.400	16.400	301,700
2025-05-09	20.130	21.180	20.120	21.170	21.170	118,700
2025-05-08	20.390	20.490	20.000	20.110	20.110	48,900
2025-05-07	20.360	20.860	20.080	20.380	20.380	61,600
2025-05-06	20.870	21.000	20.510	20.660	20.660	95,000
2025-05-05	20.560	20.930	20.260	20.710	20.710	151,100
2025-05-02	20.560	21.170	19.820	20.010	20.010	97,500
2025-05-01	20.120	20.870	19.790	20.710	20.710	80,400
2025-04-30	19.260	20.350	19.140	20.300	20.300	202,400
2025-04-29	19.710	20.050	19.210	19.410	19.410	96,300
2025-04-28	19.790	19.940	19.440	19.890	19.890	231,800
2025-04-25	19.510	20.380	19.240	19.790	19.790	172,900
2025-04-24	19.140	19.810	18.550	19.810	19.810	94,300
2025-04-23	17.590	19.090	17.590	18.960	18.960	90,800
2025-04-22	18.320	19.060	18.270	18.370	18.370	112,700
2025-04-21	19.150	19.720	17.570	18.390	18.390	82,400
2025-04-17	18.500	18.500	17.950	18.190	18.190	48,000
2025-04-16	19.120	19.150	18.250	18.500	18.500	63,500
2025-04-15	18.720	18.720	18.040	18.500	18.500	97,600
2025-04-14	16.550	19.070	16.370	19.040	19.040	403,300
2025-04-11	15.670	16.680	15.590	16.400	16.400	120,900
2025-04-10	14.890	16.050	14.890	15.520	15.520	106,200
2025-04-09	13.910	15.380	13.850	15.310	15.310	201,100
2025-04-08	13.470	13.960	13.210	13.590	13.590	108,900
2025-04-07	13.190	14.340	12.620	12.780	12.780	167,600
2025-04-04	15.150	15.150	12.590	13.190	13.190	109,200
2025-04-03	14.820	15.840	14.330	15.750	15.750	109,800
2025-04-02	15.360	15.700	15.300	15.680	15.680	39,100
2025-04-01	15.340	15.590	15.030	15.430	15.430	59,589
2025-03-31	15.560	15.720	15.000	15.360	15.360	67,647
2025-03-28	15.790	16.050	15.540	15.650	15.650	89,200
2025-03-27	15.760	16.000	15.730	15.850	15.850	53,600
2025-03-26	15.780	15.910	15.390	15.520	15.520	69,800
2025-03-25	15.940	16.410	15.900	15.980	15.980	65,000
2025-03-24	16.040	16.350	15.860	15.960	15.960	45,600
2025-03-21	16.540	16.690	15.810	15.810	15.810	1,102,300
2025-03-20	16.130	16.790	16.040	16.440	16.440	135,400
2025-03-19	15.440	16.230	15.020	15.980	15.980	99,800
2025-03-18	15.640	15.820	15.250	15.450	15.450	138,600
2025-03-17	14.350	15.430	14.350	15.310	15.310	169,000
2025-03-14	13.880	14.160	13.680	14.160	14.160	66,300
2025-03-13	13.430	13.800	12.990	13.650	13.650	73,900
2025-03-12	13.310	13.740	13.050	13.290	13.290	51,900
2025-03-11	12.030	13.340	11.960	13.250	13.250	94,200
2025-03-10	12.520	12.520	11.650	11.820	11.820	58,500
2025-03-07	12.670	12.960	12.340	12.740	12.740	64,300
2025-03-06	12.940	13.290	12.530	12.570	12.570	73,700
2025-03-05	12.380	13.180	12.380	13.180	13.180	67,300
2025-03-04	12.090	12.500	12.090	12.360	12.360	45,800
2025-03-03	12.510	13.050	12.220	12.390	12.390	68,700
2025-02-28	11.780	12.450	11.740	12.440	12.440	71,700
2025-02-27	12.040	12.390	11.940	11.940	11.940	68,600
2025-02-26	11.720	12.510	11.650	12.230	12.230	91,400
2025-02-25	11.250	11.880	11.200	11.680	11.680	87,600
2025-02-24	11.790	12.080	11.120	11.430	11.430	131,300
2025-02-21	12.690	12.730	11.650	11.830	11.830	295,700
2025-02-20	13.130	13.300	12.480	13.070	13.070	104,300
2025-02-19	13.710	14.080	13.070	13.220	13.220	151,500
2025-02-18	13.660	14.030	13.330	13.790	13.790	183,300

← NewerPage 7 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.