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

Perpetua Resources Corp (NQ: PPTA )

5.960 -0.310 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 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%)
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.