Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.000	17.100	13.030	13.130	13.130	451,600
2025-02-13	17.290	17.300	16.600	16.970	16.970	71,600
2025-02-12	16.960	17.450	16.800	17.200	17.200	65,000
2025-02-11	17.250	17.320	16.960	16.960	16.960	56,600
2025-02-10	17.760	18.100	17.280	17.500	17.500	54,200
2025-02-07	17.500	17.820	17.140	17.240	17.240	52,700
2025-02-06	17.400	17.560	17.040	17.400	17.400	50,700
2025-02-05	17.880	18.420	17.370	17.580	17.580	74,000
2025-02-04	17.140	18.140	16.680	17.870	17.870	137,000
2025-02-03	17.100	17.880	17.100	17.140	17.140	109,100
2025-01-31	17.250	17.500	16.850	17.100	17.100	68,700
2025-01-30	16.560	17.610	16.560	17.180	17.180	72,800
2025-01-29	16.520	16.670	16.090	16.470	16.470	60,300
2025-01-28	16.980	16.980	16.050	16.390	16.390	86,900
2025-01-27	17.700	17.730	16.370	16.450	16.450	106,600
2025-01-24	17.850	18.650	17.790	18.130	18.130	67,200
2025-01-23	17.460	17.800	17.200	17.760	17.760	41,200
2025-01-22	18.280	18.280	17.330	17.670	17.670	78,500
2025-01-21	17.020	17.740	16.840	17.580	17.580	129,500
2025-01-20	16.910	17.040	16.290	16.570	16.570	45,600
2025-01-17	16.900	17.430	16.360	17.280	17.280	63,600
2025-01-16	16.590	17.000	16.380	16.820	16.820	87,400
2025-01-15	16.470	16.630	15.980	16.340	16.340	48,300
2025-01-14	15.810	16.640	15.740	16.460	16.460	90,500
2025-01-13	17.250	17.250	15.680	15.790	15.790	131,400
2025-01-10	18.190	18.190	16.740	17.430	17.430	109,000
2025-01-09	18.250	18.510	17.940	18.140	18.140	34,100
2025-01-08	17.700	18.110	17.140	18.030	18.030	110,300
2025-01-07	18.690	18.750	17.160	17.970	17.970	148,700
2025-01-06	18.500	18.910	17.460	18.310	18.310	355,900
2025-01-03	16.200	16.200	15.420	15.960	15.960	63,100
2025-01-02	15.790	16.480	15.670	15.940	15.940	71,300
2024-12-31	15.160	15.440	15.070	15.360	15.360	50,300
2024-12-30	16.120	16.210	15.190	15.210	15.210	50,800
2024-12-27	16.010	16.160	15.490	16.120	16.120	69,200
2024-12-24	16.540	16.580	15.380	16.540	16.540	54,300
2024-12-23	17.720	17.720	14.820	15.330	15.330	134,800
2024-12-20	16.900	18.160	16.900	17.840	17.840	193,200
2024-12-19	16.860	17.380	16.560	17.020	17.020	80,300
2024-12-18	17.760	18.360	16.750	16.910	16.910	129,700
2024-12-17	17.270	18.030	17.090	17.870	17.870	111,200
2024-12-16	17.040	17.750	16.870	17.630	17.630	104,300
2024-12-13	16.610	17.040	16.080	17.010	17.010	81,300
2024-12-12	17.660	17.920	16.750	16.810	16.810	75,500
2024-12-11	17.460	18.330	17.320	18.090	18.090	145,900
2024-12-10	17.410	17.490	16.700	17.280	17.280	82,600
2024-12-09	18.440	18.650	17.000	17.210	17.210	168,000
2024-12-06	16.310	17.940	16.250	17.340	17.340	241,900
2024-12-05	15.490	16.240	14.930	16.160	16.160	99,300
2024-12-04	15.210	16.220	14.990	15.150	15.150	156,400
2024-12-03	13.890	15.290	13.620	14.880	14.880	218,200
2024-12-02	13.200	13.200	12.370	12.690	12.690	60,600
2024-11-29	13.560	13.960	13.310	13.310	13.310	33,200
2024-11-28	13.850	13.850	13.380	13.530	13.530	15,600
2024-11-27	13.380	13.700	13.320	13.670	13.670	41,700
2024-11-26	13.170	13.360	13.110	13.190	13.190	25,100
2024-11-25	13.490	13.490	13.070	13.080	13.080	52,200
2024-11-22	13.840	13.950	13.690	13.790	13.790	32,500
2024-11-21	13.590	13.820	13.340	13.760	13.760	46,400
2024-11-20	13.910	13.910	13.280	13.500	13.500	55,700

← NewerPage 8 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.