Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.550	13.840	13.360	13.760	13.760	89,100
2024-11-18	14.150	14.240	13.240	13.380	13.380	163,100
2024-11-15	12.860	15.170	12.860	14.970	14.970	163,300
2024-11-14	12.370	12.960	12.170	12.850	12.850	47,200
2024-11-13	12.520	13.400	12.340	12.450	12.450	96,500
2024-11-12	12.060	12.620	12.050	12.540	12.540	64,700
2024-11-11	12.700	12.830	12.120	12.330	12.330	48,100
2024-11-08	14.420	14.420	13.110	13.170	13.170	70,400
2024-11-07	14.090	14.610	13.700	14.490	14.490	67,400
2024-11-06	13.180	14.060	12.310	13.940	13.940	95,000
2024-11-05	13.560	13.940	13.310	13.350	13.350	28,400
2024-11-04	13.780	13.890	13.460	13.550	13.550	43,000
2024-11-01	14.240	14.430	13.590	13.810	13.810	50,900
2024-10-31	14.150	14.340	13.610	14.310	14.310	63,100
2024-10-30	14.450	14.450	14.020	14.220	14.220	32,300
2024-10-29	13.790	14.450	13.720	14.440	14.440	81,900
2024-10-28	13.360	13.650	13.330	13.540	13.540	34,900
2024-10-25	13.590	13.640	13.230	13.400	13.400	54,800
2024-10-24	14.190	14.190	13.410	13.750	13.750	53,800
2024-10-23	14.330	14.850	13.870	14.110	14.110	50,700
2024-10-22	14.600	14.800	14.310	14.770	14.770	60,400
2024-10-21	14.000	14.740	14.000	14.420	14.420	66,100
2024-10-18	13.660	14.410	13.660	13.960	13.960	98,700
2024-10-17	13.570	13.730	13.150	13.500	13.500	31,229
2024-10-16	13.140	13.800	13.140	13.530	13.530	47,100
2024-10-15	12.910	13.400	12.730	13.350	13.350	39,400
2024-10-11	13.370	13.420	12.780	13.030	13.030	51,100
2024-10-10	12.280	13.035	12.200	12.860	12.860	49,545
2024-10-09	12.010	12.300	11.770	12.280	12.280	32,800
2024-10-08	12.250	12.280	11.870	12.120	12.120	45,000
2024-10-07	12.610	12.690	12.280	12.440	12.440	50,600
2024-10-04	12.140	12.980	12.140	12.390	12.390	55,000
2024-10-03	12.240	12.420	11.950	12.400	12.400	51,300
2024-10-02	12.510	12.730	12.290	12.360	12.360	41,300
2024-10-01	12.770	13.500	12.350	12.530	12.530	82,200
2024-09-30	12.590	12.850	12.440	12.700	12.700	52,200
2024-09-27	13.570	13.610	12.770	12.870	12.870	41,500
2024-09-26	12.300	13.730	12.290	13.610	13.610	128,900
2024-09-25	11.750	12.540	11.660	12.240	12.240	188,600
2024-09-24	11.660	11.920	11.590	11.760	11.760	37,600
2024-09-23	11.750	11.800	11.370	11.680	11.680	49,300
2024-09-20	11.860	11.970	11.690	11.900	11.900	179,400
2024-09-19	11.920	11.920	11.530	11.640	11.640	44,100
2024-09-18	12.020	12.320	11.650	11.670	11.670	85,200
2024-09-17	12.260	12.650	12.010	12.100	12.100	88,000
2024-09-16	12.590	12.900	12.000	12.180	12.180	77,700
2024-09-13	12.000	12.300	11.870	12.210	12.210	52,800
2024-09-12	11.880	12.290	11.770	11.810	11.810	57,200
2024-09-11	11.290	11.730	11.150	11.570	11.570	31,200
2024-09-10	11.710	11.710	11.210	11.300	11.300	43,300
2024-09-09	11.600	11.970	11.560	11.670	11.670	86,800
2024-09-06	12.490	12.620	11.400	11.530	11.530	99,500
2024-09-05	11.930	13.100	11.830	12.150	12.150	133,300
2024-09-04	10.550	11.020	10.350	10.900	10.900	40,600
2024-09-03	11.520	11.620	10.580	10.580	10.580	91,800
2024-08-30	12.080	12.080	11.710	11.980	11.980	48,600
2024-08-29	11.280	11.870	11.160	11.840	11.840	68,300
2024-08-28	11.690	11.690	11.170	11.330	11.330	28,500
2024-08-27	12.010	12.050	11.620	11.690	11.690	29,800
2024-08-26	12.000	12.250	11.860	12.070	12.070	52,000

← NewerPage 9 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.