Perpetua Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.100	27.190	26.470	26.520	26.520	75,392
2026-10-16	26.250	27.170	25.840	27.120	27.120	157,620
2026-10-15	25.140	26.360	24.170	26.290	26.290	118,700
2026-10-14	26.520	27.110	24.170	24.710	24.710	148,900
2026-10-13	28.690	28.870	27.430	27.530	27.530	62,900
2026-10-09	29.080	29.830	28.890	29.470	29.470	65,500
2026-10-08	28.280	28.720	27.610	28.590	28.590	152,700
2026-10-07	28.160	28.740	27.680	28.470	28.470	62,900
2026-10-06	29.130	29.560	28.660	29.330	29.330	50,900
2026-10-05	29.190	29.490	28.140	29.010	29.010	81,400
2026-10-02	30.200	30.330	28.670	29.050	29.050	115,100
2026-10-01	30.750	30.750	29.680	29.740	29.740	93,200
2026-09-30	30.600	31.720	30.600	30.690	30.690	97,400
2026-09-29	31.060	31.150	30.320	30.570	30.570	74,700
2026-09-28	31.560	32.050	30.900	30.910	30.910	104,100
2026-09-25	33.020	33.520	32.710	33.200	33.200	86,500
2026-09-24	32.430	33.150	32.130	33.080	33.080	71,700
2026-09-23	33.940	33.940	32.470	32.890	32.890	99,200
2026-09-22	33.270	34.920	33.020	34.850	34.850	73,000
2026-09-21	33.160	33.420	32.320	33.260	33.260	63,500
2026-09-18	33.310	33.310	32.480	32.480	32.480	496,100
2026-09-17	32.960	33.340	32.400	32.730	32.730	67,700
2026-09-16	32.260	32.410	30.740	31.420	31.420	145,400
2026-09-15	31.350	31.630	30.790	31.530	31.530	69,300
2026-09-14	31.530	31.680	30.970	31.350	31.350	81,300
2026-09-11	33.600	33.900	32.680	32.790	32.790	64,000
2026-09-10	33.020	33.580	32.480	32.770	32.770	91,100
2026-09-09	34.680	35.300	34.070	34.250	34.250	73,100
2026-09-08	34.520	35.000	34.080	34.120	34.120	62,500
2026-09-04	33.710	35.030	33.620	34.650	34.650	97,000
2026-09-03	35.320	35.410	33.970	34.550	34.550	91,700
2026-09-02	33.540	34.490	33.520	33.870	33.870	93,100
2026-09-01	33.370	34.510	32.600	32.640	32.640	99,000
2026-08-31	34.880	34.880	33.750	34.550	34.550	90,100
2026-08-28	36.300	36.330	34.620	34.900	34.900	103,800
2026-08-27	35.700	36.550	35.680	36.300	36.300	68,700
2026-08-26	36.800	38.190	35.690	35.790	35.790	146,700
2026-08-25	35.440	37.400	35.390	37.290	37.290	106,600
2026-08-24	36.310	36.840	34.990	35.940	35.940	113,000
2026-08-21	35.710	35.990	34.860	35.370	35.370	137,000
2026-08-20	35.080	35.620	34.180	34.600	34.600	119,400
2026-08-19	34.920	36.150	34.060	35.690	35.690	151,900
2026-08-18	33.110	33.640	32.800	33.080	33.080	76,400
2026-08-17	34.890	34.910	33.550	33.790	33.790	93,400
2026-08-14	35.380	35.790	34.810	34.990	34.990	67,200
2026-08-13	34.550	35.180	34.120	34.490	34.490	87,400
2026-08-12	36.420	36.660	35.100	35.180	35.180	157,500
2026-08-11	34.680	35.430	34.570	35.370	35.370	146,400
2026-08-10	34.330	35.160	34.000	34.690	34.690	106,500
2026-08-07	33.960	34.740	33.650	34.480	34.480	196,200
2026-08-06	31.570	32.610	31.430	32.000	32.000	166,500
2026-08-05	30.650	32.180	30.610	32.100	32.100	219,800
2026-08-04	27.990	29.650	27.990	29.100	29.100	119,500
2026-07-31	26.100	26.210	25.190	25.780	25.780	274,100
2026-07-30	25.020	26.510	24.780	26.480	26.480	84,100
2026-07-29	24.310	25.230	23.550	24.270	24.270	108,100
2026-07-28	25.120	25.160	23.960	24.580	24.580	87,900
2026-07-27	25.620	25.970	24.850	25.790	25.790	123,800
2026-07-24	25.290	25.490	24.780	25.140	25.140	117,500
2026-07-23	25.010	25.450	24.610	25.120	25.120	201,500

Page 1 of 21 · 1,258 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.