Perpetua Resources Corp. - PPTA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.13	24.28	24.28	24.39	23.11	205,616
August 15, 2025	24.35	23.93	23.93	24.99	23.67	205,300
August 14, 2025	23.56	24.22	24.22	24.4	23.34	203,325
August 13, 2025	23.86	23.38	23.38	24.04	22.95	145,600
August 12, 2025	24.07	23.95	23.95	24.49	23.26	136,847
August 11, 2025	22.68	23.96	23.96	24.26	22.65	165,900
August 08, 2025	24.1	23.27	23.27	24.35	22.88	186,018
August 07, 2025	24.13	23.8	23.8	24.63	23.14	148,400
August 06, 2025	22.5	23.74	23.74	23.74	22.5	240,643
August 05, 2025	22.56	23	23	23.05	22.42	228,900
August 01, 2025	21.35	20.94	20.94	21.39	20.25	279,100
July 31, 2025	20.94	20.95	20.95	21.27	20.69	218,635
July 30, 2025	21.06	20.67	20.67	21.41	20.51	222,228
July 29, 2025	21.84	21.31	21.31	22	21.07	105,000
July 28, 2025	22.23	21.8	21.8	22.48	21.6	188,100
July 25, 2025	22.58	22.23	22.23	22.92	21.84	173,200
July 24, 2025	23.06	23	23	23.54	22.55	241,617
July 23, 2025	24.16	23.06	23.06	24.53	22.5	237,417
July 22, 2025	23.53	24.22	24.22	24.55	22.73	301,118
July 21, 2025	23.89	23.46	23.46	24.26	22.86	332,141
July 18, 2025	22.24	23.61	23.61	24.26	22.08	386,910
July 17, 2025	21	21.8	21.8	21.82	20.84	174,200
July 16, 2025	20.61	21.13	21.13	21.17	20.14	197,500
July 15, 2025	20.01	20.37	20.37	20.41	19.32	212,316
July 14, 2025	20.59	20.06	20.06	21.51	19.72	319,300
July 11, 2025	20.07	20.15	20.15	20.39	19.21	211,519
July 10, 2025	18.38	19.91	19.91	20.43	18.27	387,419
July 09, 2025	17.61	17.87	17.87	18.22	17.31	147,600
July 08, 2025	18.28	17.46	17.46	18.29	16.71	315,910
July 07, 2025	17.01	17.93	17.93	18.17	16.94	272,512
July 04, 2025	16.86	17	17	17.12	16.69	63,400
July 03, 2025	16.51	16.75	16.75	16.9	16.36	194,000
July 02, 2025	16.47	16.64	16.64	16.7	15.92	305,453
June 30, 2025	16.63	16.54	16.54	16.83	16.25	207,706
June 27, 2025	17.1	16.25	16.25	17.1	15.99	583,712
June 26, 2025	17.89	17.58	17.58	17.94	17.27	169,925
June 25, 2025	18.34	17.85	17.85	18.43	17.67	122,800
June 24, 2025	17.84	17.96	17.96	18.19	16.5	320,722
June 23, 2025	18.18	17.84	17.84	18.78	17.67	297,400
June 20, 2025	18.69	17.86	17.86	18.69	17.67	326,137
June 19, 2025	19.19	18.74	18.74	19.19	18.14	113,200
June 18, 2025	18.1	18.38	18.38	19.38	17.84	350,433
June 17, 2025	17.89	17.84	17.84	18.13	17.6	268,600
June 16, 2025	17.64	17.61	17.61	18.02	17.54	194,701
June 13, 2025	18.33	17.42	17.42	18.5	17.36	389,200
June 12, 2025	18.8	17.85	17.85	18.8	17.41	394,400
June 11, 2025	22.72	22.51	22.51	22.84	22.14	120,202
June 10, 2025	23.53	22.58	22.58	23.62	22.36	124,300
June 09, 2025	24.08	23.41	23.41	24.38	23.17	139,747
June 06, 2025	23.81	23.79	23.79	23.99	22.83	117,940
June 05, 2025	23.5	23.29	23.29	24.35	23.09	160,900
June 04, 2025	23.71	23.34	23.34	24.04	22.99	178,123
June 03, 2025	20.24	23.79	23.79	24.06	20.24	572,046
June 02, 2025	19.26	20.48	20.48	20.55	19.26	110,600
May 30, 2025	18.9	19.04	19.04	19.26	18.64	78,300
May 29, 2025	19.89	18.86	18.86	19.89	18.65	90,303
May 28, 2025	19.83	19.52	19.52	19.83	19.3	73,631
May 27, 2025	18.72	19.7	19.7	19.92	18.69	96,845
May 26, 2025	18.72	19.42	19.42	19.44	18.72	38,600
May 23, 2025	18.65	18.95	18.95	19.07	18.26	133,507

Perpetua Resources Corp. (PPTA.TO) TSX