Skip to main content
Perpetua Resources Corp. (TSX:PPTA)
Canada flag Canada · Delayed Price · Currency is CAD
23.93
-0.29 (-1.20%)
Aug 15, 2025, 4:00 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.3524.9923.6723.9323.93-1.20%205,300
Aug 14, 202523.5624.4023.3424.2224.223.59%203,325
Aug 13, 202523.8624.0422.9523.3823.38-2.38%145,600
Aug 12, 202524.0724.4923.2623.9523.95-0.04%136,847
Aug 11, 202522.6824.2622.6523.9623.962.97%165,900
Aug 8, 202524.1024.3522.8823.2723.27-2.23%186,018
Aug 7, 202524.1324.6323.1423.8023.800.25%148,400
Aug 6, 202522.5023.7422.5023.7423.743.22%240,643
Aug 5, 202522.5623.0522.4223.0023.009.84%228,900
Aug 1, 202521.3521.3920.2520.9420.94-0.05%279,100
Jul 31, 202520.9421.2720.6920.9520.951.35%218,635
Jul 30, 202521.0621.4120.5120.6720.67-3.00%222,228
Jul 29, 202521.8422.0021.0721.3121.31-2.25%105,000
Jul 28, 202522.2322.4821.6021.8021.80-1.93%188,100
Jul 25, 202522.5822.9221.8422.2322.23-3.35%173,200
Jul 24, 202523.0623.5422.5523.0023.00-0.26%241,617
Jul 23, 202524.1624.5322.5023.0623.06-4.79%237,417
Jul 22, 202523.5324.5522.7324.2224.223.24%301,118
Jul 21, 202523.8924.2622.8623.4623.46-0.64%332,141
Jul 18, 202522.2424.2622.0823.6123.618.30%386,910
Jul 17, 202521.0021.8220.8421.8021.803.17%174,200
Jul 16, 202520.6121.1720.1421.1321.133.73%197,500
Jul 15, 202520.0120.4119.3220.3720.371.55%212,316
Jul 14, 202520.5921.5119.7220.0620.06-0.45%319,300
Jul 11, 202520.0720.3919.2120.1520.151.21%211,519
Jul 10, 202518.3820.4318.2719.9119.9111.42%387,419
Jul 9, 202517.6118.2217.3117.8717.872.35%147,600
Jul 8, 202518.2818.2916.7117.4617.46-2.62%315,910
Jul 7, 202517.0118.1716.9417.9317.935.47%272,512
Jul 4, 202516.8617.1216.6917.0017.001.49%63,400
Jul 3, 202516.5116.9016.3616.7516.750.66%194,000
Jul 2, 202516.4716.7015.9216.6416.640.60%305,453
Jun 30, 202516.6316.8316.2516.5416.541.78%207,706
Jun 27, 202517.1017.1015.9916.2516.25-7.57%583,712
Jun 26, 202517.8917.9417.2717.5817.58-1.51%169,925
Jun 25, 202518.3418.4317.6717.8517.85-0.61%122,800
Jun 24, 202517.8418.1916.5017.9617.960.67%320,722
Jun 23, 202518.1818.7817.6717.8417.84-0.11%297,400
Jun 20, 202518.6918.6917.6717.8617.86-4.70%326,137
Jun 19, 202519.1919.1918.1418.7418.741.96%113,200
Jun 18, 202518.1019.3817.8418.3818.383.03%350,433
Jun 17, 202517.8918.1317.6017.8417.841.31%268,600
Jun 16, 202517.6418.0217.5417.6117.611.09%194,701
Jun 13, 202518.3318.5017.3617.4217.42-2.41%389,200
Jun 12, 202518.8018.8017.4117.8517.85-20.70%394,400
Jun 11, 202522.7222.8422.1422.5122.51-0.31%120,202
Jun 10, 202523.5323.6222.3622.5822.58-3.55%124,300
Jun 9, 202524.0824.3823.1723.4123.41-1.60%139,747
Jun 6, 202523.8123.9922.8323.7923.792.15%117,940
Jun 5, 202523.5024.3523.0923.2923.29-0.21%160,900