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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	43.5	43.09	43.09	44.62	42.45	162,500
January 12, 2026	42.3	43.08	43.08	43.15	41.6	196,100
January 09, 2026	41.25	41.32	41.32	42.26	40.44	159,506
January 08, 2026	39.84	40.81	40.81	41.1	39.38	162,131
January 07, 2026	37.7	40.16	40.16	40.27	36.79	207,949
January 06, 2026	36.48	38.75	38.75	38.78	36.31	191,400
January 05, 2026	34.68	36.37	36.37	37.35	34.68	255,598
January 02, 2026	34.04	33.66	33.66	34.04	32.74	108,044
December 31, 2025	33.4	33.23	33.23	33.69	32.95	162,700
December 30, 2025	34.81	33.54	33.54	35.11	33.54	123,823
December 29, 2025	34.43	33.82	33.82	34.84	33.39	258,041
December 23, 2025	38.02	37.96	37.96	39.02	37.22	371,000
December 22, 2025	39.27	38.08	38.08	40	37.9	370,624
December 19, 2025	36.26	38.18	38.18	38.6	36.24	1.89M
December 18, 2025	35.28	36.34	36.34	36.96	35.28	284,700
December 17, 2025	37.35	35.49	35.49	37.75	34.98	376,200
December 16, 2025	37	36.55	36.55	38.31	36.44	295,844
December 15, 2025	40.42	36.96	36.96	40.84	36.8	499,246
December 12, 2025	40.52	39.68	39.68	41.03	37.28	467,109
December 11, 2025	35.26	40.21	40.21	40.97	35.26	685,000
December 10, 2025	36.78	35.42	35.42	36.78	33.14	395,530
December 09, 2025	35.19	36.83	36.83	36.83	34.88	272,100
December 08, 2025	36	35.02	35.02	36.16	34.67	199,200
December 05, 2025	36.3	35.86	35.86	36.64	34.8	302,602
December 04, 2025	34.21	35.9	35.9	36.26	34.04	211,429
December 03, 2025	34.86	34.58	34.58	34.96	34	176,247
December 02, 2025	35.26	34.62	34.62	35.89	34.12	262,600
December 01, 2025	36.48	35.39	35.39	36.48	35.12	270,516
November 28, 2025	35.55	36.56	36.56	37.23	34.92	249,500
November 27, 2025	35.23	35.81	35.81	35.87	35.08	68,400
November 26, 2025	34.38	35.19	35.19	35.22	33.82	239,200
November 25, 2025	33.77	33.86	33.86	34.18	32.82	269,221
November 24, 2025	31.7	33.51	33.51	33.55	31.44	386,742
November 21, 2025	30.45	31.22	31.22	32.35	29.66	505,740
November 20, 2025	34.46	31.06	31.06	35.41	31.05	537,546
November 19, 2025	33.36	33.62	33.62	35.27	33.1	422,100
November 18, 2025	31.24	32.58	32.58	32.95	30.99	476,668
November 17, 2025	29.9	31.79	31.79	32.43	29.9	398,600
November 14, 2025	29.03	30.3	30.3	31.48	28.65	320,800
November 13, 2025	31.87	30.86	30.86	32.8	30.63	335,453
November 12, 2025	32.3	32.35	32.35	34.34	32.23	427,900
November 11, 2025	32.41	32.16	32.16	33.1	31.43	231,900
November 10, 2025	31.95	32.17	32.17	33.7	31.94	421,800
November 07, 2025	29.04	31.26	31.26	31.6	29.02	418,340
November 06, 2025	30.65	29.43	29.43	31.22	29.25	268,131
November 05, 2025	30.7	30.23	30.23	30.76	30.01	223,100
November 04, 2025	31.07	30	30	31.26	29.74	395,400
November 03, 2025	33.58	31.84	31.84	34.06	31.64	301,200
October 31, 2025	35.38	33.66	33.66	35.38	33.25	433,828
October 30, 2025	33.19	35.25	35.25	35.61	32.22	422,528
October 29, 2025	36.22	32.81	32.81	36.27	32.3	520,100
October 28, 2025	34.74	35.33	35.33	36.23	33.58	475,943
October 27, 2025	33.19	34.75	34.75	35.11	31.95	691,800
October 24, 2025	31.98	32.6	32.6	33.65	31.98	225,253
October 23, 2025	33.55	32.78	32.78	33.55	32.62	217,500
October 22, 2025	32.09	33.06	33.06	33.71	31.5	449,200
October 21, 2025	34.82	33.19	33.19	34.94	32.73	544,114
October 20, 2025	37.01	38.26	38.26	38.61	35.54	504,500
October 17, 2025	36.62	35.44	35.44	37.56	34.63	717,417
October 16, 2025	39.22	39.36	39.36	42.59	38.64	896,306

Perpetua Resources Corp. (PPTA.TO) TSX