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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	39.98	38.61	38.61	44.42	37.56	945,700
October 14, 2025	38.55	38.22	38.22	40.01	35.84	681,800
October 10, 2025	34.11	36.1	36.1	37.46	34.08	768,324
October 09, 2025	34.61	33.59	33.59	35.57	33.25	433,880
October 08, 2025	33.52	33.94	33.94	34.45	32.94	386,800
October 07, 2025	33.66	32.94	32.94	34.62	32.23	563,410
October 06, 2025	31.98	32.86	32.86	33.65	31.59	537,260
October 03, 2025	29.91	30.45	30.45	31.39	29.75	264,600
October 02, 2025	29.31	29.36	29.36	29.96	28.33	295,508
October 01, 2025	27.96	28.84	28.84	28.99	27.72	209,800
September 30, 2025	28.35	28.16	28.16	28.78	27.87	218,600
September 29, 2025	30.02	28.65	28.65	30.44	27.95	412,428
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

Perpetua Resources Corp. (PPTA.TO) TSX