Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perpetua Resources Corp (NQ: PPTA )

5.190 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.520 5.610 5.390 5.460 208,580 -0.20(-3.53%)
Apr 29, 2024 5.790 5.844 5.540 5.660 153,840 -0.12(-2.08%)
Apr 26, 2024 5.810 5.945 5.720 5.780 107,049 +0.06(+1.05%)
Apr 25, 2024 5.960 6.090 5.700 5.720 342,246 -0.24(-4.03%)
Apr 24, 2024 6.250 6.250 5.950 5.960 184,947 -0.31(-4.94%)
Apr 23, 2024 6.250 6.400 6.120 6.270 206,572 -0.06(-0.95%)
Apr 22, 2024 6.090 6.380 6.004 6.330 218,680 +0.17(+2.76%)
Apr 19, 2024 6.070 6.240 5.895 6.160 142,902 +0.03(+0.49%)
Apr 18, 2024 6.200 6.200 5.880 6.130 192,318 -0.01(-0.16%)
Apr 17, 2024 6.210 6.400 6.060 6.140 212,415 -0.06(-0.97%)
Apr 16, 2024 6.100 6.270 5.920 6.200 202,259 +0.05(+0.81%)
Apr 15, 2024 5.850 6.200 5.680 6.150 343,595 +0.23(+3.89%)
Apr 12, 2024 6.320 6.390 5.680 5.920 304,999 -0.33(-5.36%)
Apr 11, 2024 6.490 6.490 5.980 6.255 266,580 -0.19(-2.87%)
Apr 10, 2024 6.360 6.520 6.266 6.440 361,681 -0.06(-0.92%)
Apr 09, 2024 6.470 6.910 6.350 6.500 587,887 +0.21(+3.34%)
Apr 08, 2024 5.180 6.470 5.070 6.290 1,223,421 +1.53(+32.14%)
Apr 05, 2024 4.870 4.870 4.650 4.760 182,556 -0.01(-0.21%)
Apr 04, 2024 4.960 4.980 4.760 4.770 191,096 -0.12(-2.45%)
Apr 03, 2024 4.500 4.980 4.130 4.890 324,087 +0.39(+8.67%)
Apr 02, 2024 4.520 4.550 4.330 4.500 172,822 +0.11(+2.51%)
Apr 01, 2024 4.230 4.410 4.160 4.390 105,755 +0.23(+5.53%)
Mar 28, 2024 4.220 4.100 4.100 4.160 226,053 +0.02(+0.48%)
Mar 27, 2024 4.040 4.190 4.020 4.140 92,593 +0.09(+2.22%)
Mar 26, 2024 4.180 4.240 4.030 4.050 115,798 -0.07(-1.70%)
Mar 25, 2024 4.160 4.240 4.100 4.120 74,046 +0.00(+0.00%)
Mar 22, 2024 4.140 4.240 4.100 4.120 55,553 -0.03(-0.72%)
Mar 21, 2024 4.110 4.192 4.045 4.150 109,679 +0.08(+1.97%)
Mar 20, 2024 3.950 4.100 3.880 4.070 96,019 +0.10(+2.52%)
Mar 19, 2024 3.890 4.000 3.850 3.970 174,641 +0.03(+0.76%)
Mar 18, 2024 3.980 4.090 3.782 3.940 410,023 -0.06(-1.50%)
Mar 15, 2024 3.940 4.180 3.880 4.000 343,164 +0.05(+1.27%)
Mar 14, 2024 4.210 4.290 3.860 3.950 380,254 -0.21(-5.05%)
Mar 13, 2024 3.950 4.180 3.930 4.160 770,358 +0.23(+5.85%)
Mar 12, 2024 3.780 3.980 3.720 3.930 436,767 +0.12(+3.15%)
Mar 11, 2024 3.810 3.960 3.790 3.810 206,166 +0.00(+0.00%)
Mar 08, 2024 3.950 3.950 3.700 3.810 267,114 +0.02(+0.53%)
Mar 07, 2024 3.860 3.890 3.680 3.790 216,304 +0.11(+2.99%)
Mar 06, 2024 3.730 3.890 3.660 3.680 167,458 -0.02(-0.54%)
Mar 05, 2024 3.850 3.940 3.678 3.700 236,395 +0.20(+5.71%)
Mar 04, 2024 3.150 3.565 3.150 3.500 461,513 +0.44(+14.38%)
Mar 01, 2024 2.960 3.060 2.887 3.060 159,832 +0.17(+5.88%)
Feb 29, 2024 2.910 3.060 2.870 2.890 124,009 +0.10(+3.58%)
Feb 28, 2024 2.850 2.890 2.690 2.790 160,185 +0.00(+0.00%)
Feb 27, 2024 2.730 2.810 2.700 2.790 64,235 +0.05(+1.82%)
Feb 26, 2024 2.750 2.770 2.700 2.740 79,909 -0.01(-0.36%)
Feb 23, 2024 2.860 2.860 2.740 2.750 101,464 -0.08(-2.83%)
Feb 22, 2024 2.880 2.880 2.810 2.830 100,008 -0.07(-2.41%)
Feb 21, 2024 2.920 2.950 2.880 2.900 44,887 -0.03(-1.02%)
Feb 20, 2024 3.000 3.000 2.850 2.930 70,317 -0.06(-2.01%)
Feb 16, 2024 3.010 3.030 2.880 2.990 85,525 -0.03(-0.99%)
Feb 15, 2024 2.880 3.020 2.880 3.020 123,240 +0.13(+4.50%)
Feb 14, 2024 2.800 2.910 2.770 2.890 78,802 +0.12(+4.33%)
Feb 13, 2024 2.990 3.019 2.770 2.770 84,152 -0.22(-7.36%)
Feb 12, 2024 2.910 3.010 2.880 2.990 145,516 +0.21(+7.55%)
Feb 09, 2024 2.850 2.850 2.750 2.780 104,426 -0.04(-1.42%)
Feb 08, 2024 2.840 2.844 2.780 2.820 99,053 -0.01(-0.35%)
Feb 07, 2024 2.900 2.900 2.820 2.830 66,587 -0.07(-2.41%)
Feb 06, 2024 2.880 2.920 2.850 2.900 64,549 +0.02(+0.69%)
Feb 05, 2024 2.980 2.980 2.840 2.880 88,267 -0.05(-1.71%)
Feb 02, 2024 3.010 3.010 2.900 2.930 42,194 -0.04(-1.35%)
Feb 01, 2024 2.860 3.010 2.853 2.970 152,845 +0.11(+3.85%)
Jan 31, 2024 3.040 3.040 2.860 2.860 87,466 -0.10(-3.38%)
Jan 30, 2024 2.910 3.000 2.900 2.960 79,161 +0.00(+0.00%)
Jan 29, 2024 3.000 3.000 2.910 2.960 64,160 -0.04(-1.33%)
Jan 26, 2024 3.000 3.040 2.960 3.000 86,195 +0.01(+0.33%)
Jan 25, 2024 2.980 3.010 2.930 2.990 114,797 +0.01(+0.34%)
Jan 24, 2024 3.100 3.100 2.970 2.980 49,840 -0.05(-1.65%)
Jan 23, 2024 3.020 3.060 2.960 3.030 146,048 +0.03(+1.00%)
Jan 22, 2024 3.080 3.140 2.990 3.000 119,877 -0.06(-1.96%)
Jan 19, 2024 3.010 3.060 2.970 3.060 79,871 +0.09(+3.03%)
Jan 18, 2024 2.950 3.020 2.880 2.970 73,086 +0.01(+0.34%)
Jan 17, 2024 3.050 3.050 2.910 2.960 126,401 -0.08(-2.63%)
Jan 16, 2024 3.260 3.250 3.020 3.040 110,456 -0.22(-6.75%)
Jan 12, 2024 3.330 3.350 3.230 3.260 66,720 -0.01(-0.31%)
Jan 11, 2024 3.260 3.320 3.220 3.270 97,112 -0.07(-2.10%)
Jan 10, 2024 3.420 3.420 3.250 3.340 93,721 -0.05(-1.47%)
Jan 09, 2024 3.270 3.410 3.240 3.390 92,682 +0.06(+1.80%)
Jan 08, 2024 3.370 3.380 3.200 3.330 103,192 -0.07(-2.06%)
Jan 05, 2024 3.240 3.436 3.230 3.400 331,548 +0.14(+4.29%)
Jan 04, 2024 3.190 3.270 3.050 3.260 128,396 +0.09(+2.84%)
Jan 03, 2024 3.380 3.380 3.130 3.170 157,464 -0.11(-3.35%)
Jan 02, 2024 3.220 3.340 3.170 3.280 150,368 +0.11(+3.47%)
Dec 29, 2023 3.310 3.320 3.150 3.170 99,184 -0.16(-4.80%)
Dec 28, 2023 3.420 3.440 3.320 3.330 133,150 -0.13(-3.76%)
Dec 27, 2023 3.450 3.550 3.310 3.460 103,426 -0.07(-1.98%)
Dec 26, 2023 3.380 3.550 3.370 3.530 71,536 +0.16(+4.75%)
Dec 22, 2023 3.390 3.430 3.331 3.370 101,154 +0.04(+1.20%)
Dec 21, 2023 3.330 3.360 3.250 3.330 93,570 +0.03(+0.91%)
Dec 20, 2023 3.350 3.380 3.290 3.300 128,935 -0.05(-1.35%)
Dec 19, 2023 3.210 3.370 3.166 3.345 147,678 +0.19(+5.85%)
Dec 18, 2023 3.210 3.290 3.140 3.160 117,729 -0.03(-0.94%)
Dec 15, 2023 3.460 3.460 3.150 3.190 644,968 -0.25(-7.27%)
Dec 14, 2023 3.330 3.450 3.200 3.440 258,405 +0.20(+6.17%)
Dec 13, 2023 2.970 3.260 2.930 3.240 202,092 +0.36(+12.50%)
Dec 12, 2023 2.910 2.912 2.760 2.880 478,461 -0.04(-1.37%)
Dec 11, 2023 3.160 3.160 2.900 2.920 477,883 -0.26(-8.18%)
Dec 08, 2023 3.140 3.220 3.080 3.180 92,925 +0.04(+1.27%)
Dec 07, 2023 3.160 3.230 3.080 3.140 82,352 +0.00(+0.00%)
Dec 06, 2023 3.240 3.290 3.100 3.140 75,800 -0.04(-1.26%)
Dec 05, 2023 3.230 3.270 3.110 3.180 137,158 -0.04(-1.24%)
Dec 04, 2023 3.180 3.230 3.090 3.220 169,826 +0.02(+0.63%)
Dec 01, 2023 3.319 3.319 3.150 3.200 89,420 +0.04(+1.27%)
Nov 30, 2023 3.250 3.330 3.060 3.160 136,602 -0.13(-3.95%)
Nov 29, 2023 3.220 3.300 3.190 3.290 106,581 +0.09(+2.81%)
Nov 28, 2023 3.090 3.220 3.020 3.200 148,490 +0.13(+4.23%)
Nov 27, 2023 3.070 3.150 3.040 3.070 93,378 -0.08(-2.54%)
Nov 24, 2023 3.090 3.240 3.030 3.150 35,546 +0.06(+1.94%)
Nov 22, 2023 3.240 3.263 3.070 3.090 114,697 -0.14(-4.33%)
Nov 21, 2023 3.200 3.290 3.200 3.230 111,148 +0.04(+1.25%)
Nov 20, 2023 3.180 3.230 3.090 3.190 97,370 +0.06(+1.92%)
Nov 17, 2023 3.140 3.230 3.030 3.130 158,712 +0.02(+0.64%)
Nov 16, 2023 3.230 3.260 3.110 3.110 96,731 -0.07(-2.20%)
Nov 15, 2023 3.100 3.250 3.100 3.180 88,319 -0.10(-3.05%)
Nov 14, 2023 3.180 3.290 3.060 3.280 134,506 +0.14(+4.46%)
Nov 13, 2023 3.270 3.325 3.130 3.140 141,112 -0.16(-4.85%)
Nov 10, 2023 3.310 3.440 3.250 3.300 75,308 +0.00(+0.00%)
Nov 09, 2023 3.290 3.390 3.270 3.300 81,020 -0.01(-0.30%)
Nov 08, 2023 3.480 3.480 3.260 3.310 92,801 -0.17(-4.89%)
Nov 07, 2023 3.530 3.550 3.420 3.480 98,563 -0.07(-1.97%)
Nov 06, 2023 3.560 3.700 3.500 3.550 87,558 -0.01(-0.28%)
Nov 03, 2023 3.610 3.620 3.494 3.560 114,505 +0.03(+0.85%)
Nov 02, 2023 3.500 3.560 3.480 3.530 72,886 +0.05(+1.44%)
Nov 01, 2023 3.580 3.590 3.470 3.480 90,259 -0.13(-3.60%)
Oct 31, 2023 3.530 3.610 3.390 3.610 100,300 +0.15(+4.34%)
Oct 30, 2023 3.620 3.680 3.310 3.460 191,344 -0.13(-3.62%)
Oct 27, 2023 3.600 3.620 3.523 3.590 78,019 +0.00(+0.00%)
Oct 26, 2023 3.500 3.620 3.430 3.590 118,288 +0.09(+2.57%)
Oct 25, 2023 3.580 3.590 3.440 3.500 71,795 -0.07(-1.96%)
Oct 24, 2023 3.650 3.700 3.520 3.570 154,498 -0.07(-1.92%)
Oct 23, 2023 3.650 3.740 3.590 3.640 125,402 -0.04(-1.09%)
Oct 20, 2023 3.660 3.775 3.610 3.680 132,299 -0.02(-0.54%)
Oct 19, 2023 3.640 3.755 3.600 3.700 77,534 +0.01(+0.27%)
Oct 18, 2023 3.790 3.800 3.670 3.690 87,531 -0.09(-2.38%)
Oct 17, 2023 3.700 3.900 3.680 3.780 90,484 +0.09(+2.44%)
Oct 16, 2023 3.740 3.820 3.680 3.690 78,220 -0.06(-1.60%)
Oct 13, 2023 3.740 3.780 3.620 3.750 75,458 +0.15(+4.17%)
Oct 12, 2023 3.730 3.770 3.550 3.600 88,470 -0.14(-3.74%)
Oct 11, 2023 3.830 3.830 3.560 3.740 108,024 -0.07(-1.84%)
Oct 10, 2023 3.930 3.960 3.750 3.810 121,087 -0.12(-3.05%)
Oct 09, 2023 3.740 3.990 3.620 3.930 172,419 +0.24(+6.50%)
Oct 06, 2023 3.460 3.720 3.450 3.690 122,086 +0.15(+4.24%)
Oct 05, 2023 3.300 3.560 3.300 3.540 152,792 +0.34(+10.62%)
Oct 04, 2023 3.110 3.257 3.080 3.200 127,409 +0.13(+4.23%)
Oct 03, 2023 3.100 3.160 3.040 3.070 86,633 -0.05(-1.60%)
Oct 02, 2023 3.220 3.260 3.100 3.120 135,350 -0.14(-4.29%)
Sep 29, 2023 3.470 3.470 3.210 3.260 105,390 -0.09(-2.69%)
Sep 28, 2023 3.540 3.540 3.300 3.350 78,007 -0.19(-5.37%)
Sep 27, 2023 3.710 3.785 3.520 3.540 135,146 -0.16(-4.32%)
Sep 26, 2023 3.740 3.845 3.687 3.700 81,725 -0.11(-2.89%)
Sep 25, 2023 3.680 3.820 3.760 3.810 58,411 +0.09(+2.42%)
Sep 22, 2023 3.750 3.920 3.700 3.720 98,848 -0.02(-0.53%)
Sep 21, 2023 3.570 3.780 3.570 3.740 77,545 +0.04(+1.08%)
Sep 20, 2023 3.710 3.771 3.650 3.700 171,858 -0.01(-0.27%)
Sep 19, 2023 3.790 3.800 3.665 3.710 136,516 -0.07(-1.85%)
Sep 18, 2023 3.780 3.960 3.700 3.780 139,355 -0.01(-0.26%)
Sep 15, 2023 3.580 3.890 3.480 3.790 453,638 +0.22(+6.16%)
Sep 14, 2023 3.460 3.580 3.406 3.570 87,460 +0.11(+3.18%)
Sep 13, 2023 3.500 3.500 3.390 3.460 100,861 +0.00(+0.00%)
Sep 12, 2023 3.410 3.500 3.390 3.460 80,602 +0.02(+0.58%)
Sep 11, 2023 3.270 3.470 3.260 3.440 191,192 +0.17(+5.20%)
Sep 08, 2023 3.300 3.380 3.220 3.270 79,826 -0.02(-0.61%)
Sep 07, 2023 3.340 3.340 3.180 3.290 79,773 +0.01(+0.30%)
Sep 06, 2023 3.210 3.330 3.210 3.280 78,017 +0.07(+2.18%)
Sep 05, 2023 3.270 3.270 3.110 3.210 98,044 -0.06(-1.83%)
Sep 01, 2023 3.340 3.370 3.245 3.270 78,016 -0.04(-1.21%)
Aug 31, 2023 3.440 3.470 3.220 3.310 145,158 -0.16(-4.61%)
Aug 30, 2023 3.600 3.669 3.420 3.470 85,302 -0.11(-3.07%)
Aug 29, 2023 3.570 3.778 3.550 3.580 93,851 -0.04(-1.10%)
Aug 28, 2023 3.500 3.660 3.420 3.620 137,584 +0.15(+4.32%)
Aug 25, 2023 3.600 3.610 3.350 3.470 76,181 -0.12(-3.34%)
Aug 24, 2023 3.650 3.720 3.420 3.590 130,299 +0.06(+1.70%)
Aug 23, 2023 3.410 3.650 3.370 3.530 174,457 +0.26(+7.95%)
Aug 22, 2023 3.220 3.360 3.110 3.270 117,515 +0.22(+7.21%)
Aug 21, 2023 2.710 3.100 2.710 3.050 204,924 +0.29(+10.51%)
Aug 18, 2023 2.760 2.825 2.670 2.760 233,612 +0.02(+0.91%)
Aug 17, 2023 2.800 2.820 2.635 2.735 305,813 -0.02(-0.91%)
Aug 16, 2023 2.970 3.053 2.680 2.760 401,826 -0.30(-9.80%)
Aug 15, 2023 3.300 3.300 3.050 3.060 171,492 -0.21(-6.42%)
Aug 14, 2023 3.350 3.441 3.250 3.270 132,873 -0.08(-2.39%)
Aug 11, 2023 3.360 3.570 3.350 3.350 88,971 -0.02(-0.59%)
Aug 10, 2023 3.370 3.430 3.350 3.370 132,299 -0.01(-0.30%)
Aug 09, 2023 3.540 3.540 3.360 3.380 97,483 -0.16(-4.52%)
Aug 08, 2023 3.540 3.570 3.490 3.540 74,159 +0.00(+0.00%)
Aug 07, 2023 3.500 3.600 3.420 3.540 86,445 +0.01(+0.28%)
Aug 04, 2023 3.650 3.660 3.510 3.530 82,599 -0.06(-1.67%)
Aug 03, 2023 3.750 3.810 3.550 3.590 111,383 -0.20(-5.28%)
Aug 02, 2023 3.670 3.900 3.670 3.790 101,514 -0.04(-1.04%)
Aug 01, 2023 3.780 3.880 3.660 3.830 67,295 +0.05(+1.32%)
Jul 31, 2023 3.710 3.800 3.670 3.780 78,587 +0.07(+1.89%)
Jul 28, 2023 3.730 3.830 3.640 3.710 166,433 -0.00(-0.13%)
Jul 27, 2023 3.680 3.760 3.600 3.715 100,459 +0.03(+0.95%)
Jul 26, 2023 3.620 3.690 3.510 3.680 190,327 +0.06(+1.66%)
Jul 25, 2023 3.480 3.640 3.480 3.620 96,711 +0.09(+2.55%)
Jul 24, 2023 3.670 3.690 3.410 3.530 267,836 -0.18(-4.85%)
Jul 21, 2023 3.830 3.850 3.680 3.710 89,042 -0.10(-2.62%)
Jul 20, 2023 3.740 3.840 3.670 3.810 109,394 +0.07(+1.87%)
Jul 19, 2023 3.860 3.913 3.710 3.740 100,535 -0.13(-3.36%)
Jul 18, 2023 3.760 3.950 3.760 3.870 145,803 +0.11(+2.93%)
Jul 17, 2023 3.630 3.760 3.580 3.760 53,065 +0.12(+3.30%)
Jul 14, 2023 3.710 3.728 3.590 3.640 85,340 -0.06(-1.62%)
Jul 13, 2023 3.680 3.860 3.670 3.700 61,387 -0.04(-1.07%)
Jul 12, 2023 3.670 3.800 3.650 3.740 141,452 +0.16(+4.47%)
Jul 11, 2023 3.540 3.610 3.480 3.580 78,464 +0.03(+0.85%)
Jul 10, 2023 3.330 3.590 3.310 3.550 121,569 +0.17(+5.03%)
Jul 07, 2023 3.510 3.623 3.360 3.380 138,749 -0.13(-3.70%)
Jul 06, 2023 3.600 3.610 3.420 3.510 104,473 -0.08(-2.23%)
Jul 05, 2023 3.600 3.690 3.460 3.590 121,086 +0.00(+0.00%)
Jul 03, 2023 3.670 3.737 3.520 3.590 49,850 -0.08(-2.18%)
Jun 30, 2023 3.550 3.760 3.550 3.670 194,740 +0.13(+3.67%)
Jun 29, 2023 3.420 3.560 3.350 3.540 178,232 +0.09(+2.61%)
Jun 28, 2023 3.480 3.720 3.380 3.450 266,461 -0.23(-6.25%)
Jun 27, 2023 3.570 3.740 3.560 3.680 119,819 +0.11(+3.08%)
Jun 26, 2023 3.630 3.750 3.480 3.570 329,674 -0.03(-0.83%)
Jun 23, 2023 3.900 4.070 3.600 3.600 4,430,114 -0.34(-8.63%)
Jun 22, 2023 3.900 4.040 3.862 3.940 197,181 +0.04(+1.03%)
Jun 21, 2023 3.690 3.970 3.690 3.900 403,036 +0.09(+2.36%)
Jun 20, 2023 4.010 4.010 3.640 3.810 315,159 -0.23(-5.69%)
Jun 16, 2023 4.080 4.320 4.040 4.040 154,923 -0.13(-3.12%)
Jun 15, 2023 4.200 4.327 4.090 4.170 113,312 -1.14(-21.47%)
May 08, 2023 5.230 5.490 5.170 5.310 122,597 +0.00(+0.00%)
May 05, 2023 5.000 5.460 4.980 5.310 133,236 +0.14(+2.71%)
May 04, 2023 5.010 5.180 5.000 5.170 357,881 +0.21(+4.23%)
May 03, 2023 4.930 5.020 4.790 4.960 121,003 +0.16(+3.33%)
May 02, 2023 4.790 4.870 4.630 4.800 100,956 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.