Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Perpetua Resources Corp. PPTA

Full chart Compare
Set alert

Price alert · PPTA

All alert types
17.78 USD -0.04 (-0.22%)

Regular-session close

17.59 -0.19 -1.07%

After hours · Nov 13, 4:02 PM ET

17.32 Day range 18.06
16.07 52-week range 37.22
YTD
-26.56%
1 year
-19.15%

PPTA price history

PPTA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.9018.0617.3217.78-0.04-0.22%969,649
Nov 12, 202618.1318.4817.6517.82-1.12-5.91%1,066,157
Nov 11, 202619.5319.5818.9118.94-0.39-2.02%789,200
Nov 10, 202620.1120.7119.0819.33-1.83-8.65%1,346,800
Nov 9, 202620.3721.3920.2621.16+1.63+8.35%1,931,000
Nov 6, 202616.9019.7316.6819.53+2.78+16.60%3,121,200
Nov 5, 202617.0017.8415.6616.75+0.40+2.45%2,005,500
Nov 4, 202617.1817.7215.7716.35+0.28+1.74%5,018,600
Nov 3, 202616.1616.3315.7916.07-0.08-0.50%1,172,400
Nov 2, 202617.1417.4915.9716.15-0.50-3.00%1,393,000
Oct 30, 202617.0717.4816.1616.65-1.41-7.81%1,528,400
Oct 29, 202618.2518.6317.7818.06-0.49-2.64%795,400
Oct 28, 202618.3718.5617.7218.55+0.18+0.98%1,118,900
Oct 27, 202616.8318.3916.7118.37+1.77+10.66%1,217,700
Oct 26, 202616.4816.9316.0516.60+0.16+0.97%1,222,000
Oct 23, 202617.0717.2316.3816.44-0.82-4.75%1,629,300
Oct 22, 202618.0118.2217.1217.26-1.48-7.90%1,163,800
Oct 21, 202618.9319.0718.3818.74+0.02+0.11%975,500
Oct 20, 202618.4519.2918.2118.72-0.05-0.27%1,079,000
Oct 19, 202619.2619.3718.7518.77-0.44-2.29%1,319,600
Oct 16, 202618.4519.2118.1519.21+0.70+3.78%1,492,900
Oct 15, 202617.7118.5817.0018.51+1.13+6.50%1,481,700
Oct 14, 202618.6718.9116.9517.38-1.97-10.18%2,114,200
Oct 13, 202620.2620.3219.2819.35-0.89-4.40%842,500
Oct 12, 202620.3220.5020.1420.24-0.40-1.94%523,600
Oct 9, 202620.7120.9120.2120.64+0.53+2.64%776,200
Oct 8, 202619.8720.2219.3720.11+0.12+0.60%1,168,600
Oct 7, 202619.9720.1919.3919.99-0.63-3.06%962,100
Oct 6, 202620.5220.8220.1220.62+0.29+1.43%652,500
Oct 5, 202620.3820.7119.6820.33-0.05-0.25%1,245,600
Oct 2, 202621.4321.4320.1020.38-0.55-2.63%1,144,300
Oct 1, 202621.6021.6020.8320.93-0.64-2.97%1,314,700
Sep 30, 202621.9422.3621.5521.57+0.04+0.19%794,600
Sep 29, 202622.0222.1221.3421.53-0.29-1.33%1,229,500
Sep 28, 202622.2322.6721.7921.82-1.67-7.11%1,062,700
Sep 25, 202623.4223.6823.0323.49+0.07+0.30%674,000
Sep 24, 202623.0223.4622.7023.42+0.10+0.43%719,000
Sep 23, 202624.0524.0523.0023.32-1.44-5.82%985,200
Sep 22, 202623.8024.8423.4824.76+1.08+4.56%647,600
Sep 21, 202623.7323.8523.0423.68+0.44+1.89%743,900
Sep 18, 202623.9024.0423.1923.24-0.13-0.56%1,609,800
Sep 17, 202623.5423.8323.1323.37+0.86+3.82%784,200
Sep 16, 202623.2723.4221.9222.51-0.18-0.79%1,033,800
Sep 15, 202622.5422.7322.1322.69+0.14+0.62%776,400
Sep 14, 202622.6222.8422.2022.55-1.08-4.57%959,900
Sep 11, 202624.1124.4523.5623.63-0.04-0.17%712,600
Sep 10, 202623.7324.3023.5023.67-1.09-4.40%739,800
Sep 9, 202625.2725.6124.6424.760.000.00%768,100
Sep 8, 202625.0325.4124.7024.76-0.33-1.32%836,300
Sep 4, 202624.4625.3524.3025.09+0.04+0.16%966,100
Sep 3, 202625.4025.6024.6125.05+0.58+2.37%855,600
Sep 2, 202624.1524.8924.0024.47+0.97+4.13%943,400
Sep 1, 202624.1124.8823.4623.50-1.44-5.77%1,168,500
Aug 31, 202625.1125.1824.3124.94-0.17-0.68%1,458,400
Aug 28, 202626.2026.2524.8925.11-1.07-4.09%1,064,900
Aug 27, 202625.7426.4125.5526.18+0.41+1.59%942,700
Aug 26, 202626.6027.5625.7225.77-1.25-4.63%1,133,700
Aug 25, 202625.5627.0525.5527.02+1.09+4.20%1,132,300
Aug 24, 202626.0626.5925.2325.93+0.23+0.89%1,077,100
Aug 21, 202626.2326.3525.2125.70+0.65+2.59%2,010,300
Aug 20, 202625.4225.9924.7625.05-0.77-2.98%1,218,300
Aug 19, 202625.3526.2024.5325.82+2.03+8.53%1,685,700
Aug 18, 202623.7824.2523.5223.79-0.60-2.46%975,300
Aug 17, 202625.2425.2424.1624.39-0.85-3.37%1,083,500
Aug 14, 202625.4525.8425.0525.24+0.49+1.98%677,900

65 days, newest first. Daily bars as drawn on the PPTA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.