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 (%)
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%)
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.