Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.30	36.64	34.80	35.86	35.86	-0.11%	302,602
Dec 4, 2025	34.21	36.26	34.04	35.90	35.90	3.82%	211,229
Dec 3, 2025	34.86	34.96	34.00	34.58	34.58	-0.12%	176,247
Dec 2, 2025	35.26	35.89	34.12	34.62	34.62	-2.18%	262,587
Dec 1, 2025	36.48	36.48	35.12	35.39	35.39	-3.20%	270,516
Nov 28, 2025	35.55	37.23	34.92	36.56	36.56	2.09%	249,463
Nov 27, 2025	35.23	35.87	35.08	35.81	35.81	1.76%	68,351
Nov 26, 2025	34.38	35.22	33.82	35.19	35.19	3.93%	239,163
Nov 25, 2025	33.77	34.18	32.82	33.86	33.86	1.04%	269,221
Nov 24, 2025	31.70	33.55	31.44	33.51	33.51	7.34%	386,742
Nov 21, 2025	30.45	32.35	29.66	31.22	31.22	0.52%	505,740
Nov 20, 2025	34.46	35.41	31.05	31.06	31.06	-7.61%	537,546
Nov 19, 2025	33.36	35.27	33.10	33.62	33.62	3.19%	422,065
Nov 18, 2025	31.24	32.96	30.99	32.58	32.58	2.49%	476,668
Nov 17, 2025	29.90	32.43	29.90	31.79	31.79	4.92%	398,570
Nov 14, 2025	29.03	31.48	28.65	30.30	30.30	-1.81%	320,772
Nov 13, 2025	31.87	32.80	30.63	30.86	30.86	-4.61%	335,439
Nov 12, 2025	32.30	34.34	32.23	32.35	32.35	0.59%	427,941
Nov 11, 2025	32.41	33.10	31.43	32.16	32.16	-0.03%	231,891
Nov 10, 2025	31.95	33.70	31.94	32.17	32.17	2.91%	421,768
Nov 7, 2025	29.04	31.60	29.02	31.26	31.26	6.22%	418,340
Nov 6, 2025	30.65	31.22	29.25	29.43	29.43	-2.65%	268,131
Nov 5, 2025	30.70	30.76	30.01	30.23	30.23	0.77%	223,076
Nov 4, 2025	31.07	31.26	29.74	30.00	30.00	-5.78%	395,363
Nov 3, 2025	33.58	34.06	31.64	31.84	31.84	-5.41%	301,153
Oct 31, 2025	35.38	35.38	33.25	33.66	33.66	-4.51%	433,828
Oct 30, 2025	33.19	35.61	32.22	35.25	35.25	7.44%	422,528
Oct 29, 2025	36.22	36.27	32.30	32.81	32.81	-7.13%	520,099
Oct 28, 2025	34.74	36.23	33.58	35.33	35.33	1.67%	475,940
Oct 27, 2025	33.19	35.11	31.95	34.75	34.75	6.60%	691,795
Oct 24, 2025	31.98	33.65	31.98	32.60	32.60	-0.55%	225,253
Oct 23, 2025	33.55	33.55	32.62	32.78	32.78	-0.85%	217,486
Oct 22, 2025	32.09	33.71	31.50	33.06	33.06	-0.39%	449,158
Oct 21, 2025	34.82	34.94	32.73	33.19	33.19	-13.25%	544,114
Oct 20, 2025	37.01	38.61	35.54	38.26	38.26	7.96%	504,489
Oct 17, 2025	36.62	37.56	34.63	35.44	35.44	-9.96%	717,417
Oct 16, 2025	39.22	42.59	38.64	39.36	39.36	1.94%	896,306
Oct 15, 2025	39.98	44.42	37.56	38.61	38.61	1.02%	956,713
Oct 14, 2025	38.55	40.01	35.84	38.22	38.22	5.87%	681,763
Oct 10, 2025	34.11	37.46	34.08	36.10	36.10	7.47%	768,324
Oct 9, 2025	34.61	35.57	33.25	33.59	33.59	-1.03%	433,794
Oct 8, 2025	33.52	34.45	32.94	33.94	33.94	3.04%	386,792
Oct 7, 2025	33.66	34.62	32.23	32.94	32.94	0.24%	563,410
Oct 6, 2025	31.98	33.65	31.59	32.86	32.86	7.91%	537,225
Oct 3, 2025	29.91	31.39	29.75	30.45	30.45	3.71%	264,553
Oct 2, 2025	29.31	29.96	28.33	29.36	29.36	1.80%	295,508
Oct 1, 2025	27.96	28.99	27.72	28.84	28.84	2.41%	209,771
Sep 30, 2025	28.35	28.78	27.87	28.16	28.16	-1.71%	218,580
Sep 29, 2025	30.02	30.44	27.95	28.65	28.65	-2.85%	412,287
Sep 26, 2025	27.56	31.52	27.56	29.49	29.49	11.24%	887,639