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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.56	29.49	29.49	31.52	27.56	887,639
September 25, 2025	26.11	26.51	26.51	27.57	25.39	380,100
September 24, 2025	26.53	26.21	26.21	27.43	26.2	321,223
September 23, 2025	26.41	26.22	26.22	27.41	25.89	367,300
September 22, 2025	25.94	26.1	26.1	26.81	25.02	590,900
September 19, 2025	24.15	25.31	25.31	25.36	24.15	4.15M
September 18, 2025	23.52	23.99	23.99	24.06	23.12	511,100
September 17, 2025	23.18	23.43	23.43	24.26	23.18	362,119
September 16, 2025	25.22	23.27	23.27	25.25	23.22	326,747
September 15, 2025	23.97	24.8	24.8	25	23.95	267,100
September 12, 2025	23.81	23.99	23.99	24.23	23.42	180,805
September 11, 2025	23.8	23.8	23.8	24.33	23.76	231,381
September 10, 2025	23.69	23.98	23.98	24.55	23.57	234,405
September 09, 2025	25.3	23.16	23.16	25.3	23.12	376,633
September 08, 2025	25.86	24.96	24.96	26.22	24.35	254,217
September 05, 2025	25.44	25.52	25.52	25.85	24.98	181,000
September 04, 2025	26.02	24.99	24.99	26.16	24.65	237,600
September 03, 2025	26.2	26.52	26.52	27.23	26.1	198,906
September 02, 2025	26.27	25.75	25.75	26.42	24.85	238,939
August 29, 2025	25.4	25.92	25.92	26.22	25.4	169,507
August 28, 2025	25.76	25.39	25.39	25.97	25.34	151,909
August 27, 2025	25.48	25.66	25.66	25.86	24.99	115,200
August 26, 2025	25.19	25.61	25.61	25.77	25.09	192,200
August 25, 2025	24.58	25.08	25.08	25.82	24.43	316,248
August 22, 2025	24.85	24.51	24.51	25.85	24.46	245,900
August 21, 2025	23.32	24.84	24.84	25.03	23.32	256,601
August 20, 2025	22.74	23.65	23.65	23.65	22.74	118,400
August 19, 2025	24.25	22.68	22.68	24.25	22.6	230,900
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

Perpetua Resources Corp. (PPTA.TO) TSX