Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
11.74
-3.44 (-22.66%)
At close: May 12, 2025, 4:00 PM
11.94
+0.20 (1.69%)
After-hours: May 12, 2025, 7:59 PM EDT
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.10 | 14.10 | 11.71 | 11.74 | 11.74 | -22.66% | 2,930,230 |
| May 9, 2025 | 14.86 | 15.21 | 14.50 | 15.18 | 15.18 | 4.98% | 654,288 |
| May 8, 2025 | 14.90 | 14.90 | 14.38 | 14.46 | 14.46 | -1.83% | 591,832 |
| May 7, 2025 | 14.68 | 15.12 | 14.53 | 14.73 | 14.73 | -1.80% | 728,757 |
| May 6, 2025 | 15.15 | 15.28 | 14.90 | 15.00 | 15.00 | - | 800,105 |
| May 5, 2025 | 14.86 | 15.18 | 14.67 | 15.00 | 15.00 | 3.38% | 1,077,024 |
| May 2, 2025 | 15.02 | 15.44 | 14.35 | 14.51 | 14.51 | -3.07% | 966,428 |
| May 1, 2025 | 14.67 | 15.09 | 14.46 | 14.97 | 14.97 | 1.63% | 1,141,257 |
| Apr 30, 2025 | 14.10 | 14.76 | 13.83 | 14.73 | 14.73 | 4.84% | 1,133,033 |
| Apr 29, 2025 | 14.28 | 14.53 | 13.88 | 14.05 | 14.05 | -2.57% | 959,145 |
| Apr 28, 2025 | 14.40 | 14.47 | 14.02 | 14.42 | 14.42 | 0.91% | 777,760 |
| Apr 25, 2025 | 14.14 | 14.75 | 13.85 | 14.29 | 14.29 | -0.07% | 994,577 |
| Apr 24, 2025 | 13.87 | 14.30 | 13.33 | 14.30 | 14.30 | 4.53% | 889,614 |
| Apr 23, 2025 | 12.76 | 13.76 | 12.64 | 13.68 | 13.68 | 2.90% | 1,211,463 |
| Apr 22, 2025 | 13.36 | 13.79 | 13.15 | 13.30 | 13.30 | -0.04% | 1,214,409 |
| Apr 21, 2025 | 13.98 | 14.40 | 12.66 | 13.30 | 13.30 | 1.14% | 1,244,716 |
| Apr 17, 2025 | 13.15 | 13.45 | 12.85 | 13.15 | 13.15 | -1.50% | 745,271 |
| Apr 16, 2025 | 13.70 | 13.81 | 13.14 | 13.35 | 13.35 | 0.68% | 983,273 |
| Apr 15, 2025 | 13.55 | 13.68 | 12.92 | 13.26 | 13.26 | -3.49% | 1,859,859 |
| Apr 14, 2025 | 11.83 | 13.75 | 11.73 | 13.74 | 13.74 | 16.15% | 2,151,144 |
| Apr 11, 2025 | 11.29 | 12.00 | 11.24 | 11.83 | 11.83 | 6.48% | 1,479,439 |
| Apr 10, 2025 | 10.68 | 11.49 | 10.64 | 11.11 | 11.11 | 2.68% | 895,029 |
| Apr 9, 2025 | 9.99 | 10.90 | 9.75 | 10.82 | 10.82 | 13.54% | 1,446,211 |
| Apr 8, 2025 | 9.56 | 9.85 | 9.29 | 9.53 | 9.53 | 6.12% | 1,390,640 |
| Apr 7, 2025 | 9.28 | 10.22 | 8.85 | 8.98 | 8.98 | -3.54% | 1,589,186 |
| Apr 4, 2025 | 10.69 | 10.74 | 8.84 | 9.31 | 9.31 | -16.87% | 1,468,591 |
| Apr 3, 2025 | 10.40 | 11.26 | 10.31 | 11.20 | 11.20 | 2.28% | 963,885 |
| Apr 2, 2025 | 10.60 | 10.99 | 10.60 | 10.95 | 10.95 | 1.77% | 565,174 |
| Apr 1, 2025 | 10.54 | 10.92 | 10.43 | 10.76 | 10.76 | 0.65% | 686,592 |
| Mar 31, 2025 | 10.85 | 11.00 | 10.42 | 10.69 | 10.69 | -2.37% | 1,046,111 |
| Mar 28, 2025 | 11.11 | 11.22 | 10.85 | 10.95 | 10.95 | -1.17% | 606,960 |
| Mar 27, 2025 | 10.97 | 11.19 | 10.95 | 11.08 | 11.08 | 1.47% | 511,541 |
| Mar 26, 2025 | 11.14 | 11.22 | 10.77 | 10.92 | 10.92 | -2.50% | 671,293 |
| Mar 25, 2025 | 11.13 | 11.51 | 11.12 | 11.20 | 11.20 | 0.45% | 850,156 |
| Mar 24, 2025 | 11.09 | 11.43 | 11.05 | 11.15 | 11.15 | -0.45% | 1,252,883 |
| Mar 21, 2025 | 11.46 | 11.66 | 11.10 | 11.20 | 11.20 | -2.27% | 4,820,141 |
| Mar 20, 2025 | 11.24 | 11.70 | 11.15 | 11.46 | 11.46 | 2.78% | 1,245,290 |
| Mar 19, 2025 | 10.73 | 11.35 | 10.45 | 11.15 | 11.15 | 3.53% | 815,095 |
| Mar 18, 2025 | 10.89 | 11.06 | 10.65 | 10.77 | 10.77 | 0.84% | 836,371 |
| Mar 17, 2025 | 10.08 | 10.79 | 10.01 | 10.68 | 10.68 | 8.54% | 1,331,084 |
| Mar 14, 2025 | 9.70 | 9.87 | 9.50 | 9.84 | 9.84 | 4.02% | 699,343 |
| Mar 13, 2025 | 9.33 | 9.63 | 8.99 | 9.46 | 9.46 | 2.60% | 619,673 |
| Mar 12, 2025 | 9.36 | 9.58 | 9.07 | 9.22 | 9.22 | 0.33% | 684,825 |
| Mar 11, 2025 | 8.50 | 9.27 | 8.30 | 9.19 | 9.19 | 12.21% | 876,973 |
| Mar 10, 2025 | 8.54 | 8.65 | 8.06 | 8.19 | 8.19 | -7.56% | 855,490 |
| Mar 7, 2025 | 8.76 | 9.06 | 8.58 | 8.86 | 8.86 | 0.68% | 587,463 |
| Mar 6, 2025 | 8.92 | 9.31 | 8.76 | 8.80 | 8.80 | -4.35% | 563,816 |
| Mar 5, 2025 | 8.51 | 9.20 | 8.51 | 9.20 | 9.20 | 8.11% | 769,423 |
| Mar 4, 2025 | 8.42 | 8.65 | 8.34 | 8.51 | 8.51 | -0.41% | 652,992 |
| Mar 3, 2025 | 8.83 | 9.11 | 8.41 | 8.55 | 8.55 | -0.41% | 838,126 |