Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.71	19.74	16.37	16.40	16.40	-22.53%	301,681
May 9, 2025	20.13	21.18	20.12	21.17	21.17	5.27%	118,744
May 8, 2025	20.39	20.49	20.00	20.11	20.11	-1.32%	48,900
May 7, 2025	20.36	20.86	20.08	20.38	20.38	-1.36%	61,600
May 6, 2025	20.87	21.00	20.51	20.66	20.66	-0.24%	95,000
May 5, 2025	20.56	20.93	20.26	20.71	20.71	3.50%	151,127
May 2, 2025	20.56	21.17	19.82	20.01	20.01	-3.38%	97,503
May 1, 2025	20.12	20.87	19.79	20.71	20.71	2.02%	80,400
Apr 30, 2025	19.26	20.35	19.14	20.30	20.30	4.59%	202,400
Apr 29, 2025	19.71	20.05	19.21	19.41	19.41	-2.41%	96,300
Apr 28, 2025	19.79	19.94	19.44	19.89	19.89	0.51%	231,800
Apr 25, 2025	19.51	20.38	19.24	19.79	19.79	-0.10%	172,900
Apr 24, 2025	19.14	19.81	18.55	19.81	19.81	4.48%	94,335
Apr 23, 2025	17.59	19.09	17.59	18.96	18.96	3.21%	90,800
Apr 22, 2025	18.32	19.06	18.27	18.37	18.37	-0.11%	112,725
Apr 21, 2025	19.15	19.72	17.57	18.39	18.39	1.10%	82,400
Apr 17, 2025	18.50	18.50	17.95	18.19	18.19	-1.68%	48,000
Apr 16, 2025	19.12	19.15	18.25	18.50	18.50	-	63,500
Apr 15, 2025	18.72	18.72	18.04	18.50	18.50	-2.84%	97,600
Apr 14, 2025	16.55	19.07	16.37	19.04	19.04	16.10%	403,331
Apr 11, 2025	15.67	16.68	15.59	16.40	16.40	5.67%	120,949
Apr 10, 2025	14.89	16.05	14.89	15.52	15.52	1.37%	106,200
Apr 9, 2025	13.91	15.38	13.85	15.31	15.31	12.66%	201,100
Apr 8, 2025	13.47	13.96	13.21	13.59	13.59	6.34%	108,900
Apr 7, 2025	13.19	14.34	12.62	12.78	12.78	-3.11%	167,646
Apr 4, 2025	15.15	15.15	12.59	13.19	13.19	-16.25%	109,200
Apr 3, 2025	14.82	15.84	14.33	15.75	15.75	0.45%	109,816
Apr 2, 2025	15.36	15.70	15.30	15.68	15.68	1.62%	39,132
Apr 1, 2025	15.34	15.59	15.03	15.43	15.43	0.46%	59,629
Mar 31, 2025	15.56	15.72	15.00	15.36	15.36	-1.85%	67,647
Mar 28, 2025	15.79	16.05	15.54	15.65	15.65	-1.26%	89,200
Mar 27, 2025	15.76	16.00	15.73	15.85	15.85	2.13%	53,600
Mar 26, 2025	15.78	15.91	15.39	15.52	15.52	-2.88%	69,812
Mar 25, 2025	15.94	16.41	15.90	15.98	15.98	0.13%	65,019
Mar 24, 2025	16.04	16.35	15.86	15.96	15.96	0.95%	45,600
Mar 21, 2025	16.54	16.69	15.81	15.81	15.81	-3.83%	1,102,311
Mar 20, 2025	16.13	16.79	16.04	16.44	16.44	2.88%	135,431
Mar 19, 2025	15.44	16.23	15.02	15.98	15.98	3.43%	99,800
Mar 18, 2025	15.64	15.82	15.25	15.45	15.45	0.91%	138,600
Mar 17, 2025	14.35	15.43	14.35	15.31	15.31	8.12%	169,018
Mar 14, 2025	13.88	14.16	13.68	14.16	14.16	3.74%	66,300
Mar 13, 2025	13.43	13.80	12.99	13.65	13.65	2.71%	73,900
Mar 12, 2025	13.31	13.74	13.05	13.29	13.29	0.30%	51,947
Mar 11, 2025	12.03	13.34	11.96	13.25	13.25	12.10%	94,252
Mar 10, 2025	12.52	12.52	11.65	11.82	11.82	-7.22%	58,500
Mar 7, 2025	12.67	12.96	12.34	12.74	12.74	1.35%	64,307
Mar 6, 2025	12.94	13.29	12.53	12.57	12.57	-4.63%	73,756
Mar 5, 2025	12.38	13.18	12.38	13.18	13.18	6.63%	67,317
Mar 4, 2025	12.09	12.50	12.09	12.36	12.36	-0.24%	45,800
Mar 3, 2025	12.51	13.05	12.22	12.39	12.39	-0.40%	68,700