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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.19	41.28	41.28	42.4	39.53	142,500
February 19, 2026	39.68	41.33	41.33	41.65	39	113,212
February 18, 2026	39.15	40.17	40.17	40.45	38.78	157,600
February 17, 2026	37.58	38.34	38.34	38.85	35.84	202,132
February 13, 2026	38.11	39.38	39.38	39.92	37.51	155,800
February 12, 2026	41.02	37.51	37.51	41.02	37.34	153,400
February 11, 2026	41.16	41.43	41.43	41.74	38.88	139,338
February 10, 2026	40.7	40.15	40.15	41.21	39.31	148,600
February 09, 2026	38.68	41.16	41.16	41.21	38.35	189,007
February 06, 2026	37.15	38.47	38.47	38.47	36.6	149,400
February 05, 2026	37.78	35.5	35.5	38.39	35.46	197,200
February 04, 2026	41.56	38.86	38.86	41.56	36.17	186,813
February 03, 2026	39.66	40.09	40.09	40.72	38.41	291,004
February 02, 2026	36.02	37.44	37.44	38.37	36.02	228,528
January 30, 2026	41.46	36.19	36.19	42.11	35.94	321,742
January 29, 2026	47.37	43.23	43.23	47.54	42.17	205,600
January 28, 2026	47.7	46.67	46.67	48	45.13	197,237
January 27, 2026	45.4	47.51	47.51	47.67	44.74	138,640
January 26, 2026	48.75	45.54	45.54	49	45.36	279,700
January 23, 2026	48.21	47.18	47.18	48.21	46.94	274,708
January 22, 2026	43.49	48.11	48.11	48.25	43.49	186,024
January 21, 2026	46.46	43.46	43.46	47.09	42.79	217,294
January 20, 2026	46.32	45.4	45.4	46.9	43.84	185,623
January 19, 2026	45.02	45.13	45.13	45.68	44.84	65,200
January 16, 2026	43.38	44.9	44.9	45.44	42.35	121,700
January 15, 2026	44.2	43.54	43.54	45	43.38	115,240
January 14, 2026	43.52	44.19	44.19	45.06	42.47	236,696
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

Perpetua Resources Corp. (PPTA.TO) TSX