Perpetua Resources Corp. (PPTA.TO) TSX

40.90

-0.12(-0.29%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.93	40.9	40.9	42	38.93	140,518
April 01, 2026	40.03	41.02	41.02	42.18	39.41	152,662
March 31, 2026	36.34	39.2	39.2	39.37	36.34	156,177
March 30, 2026	37.93	35.31	35.31	37.93	34.74	123,311
March 27, 2026	35.03	36.72	36.72	36.78	34.98	130,511
March 26, 2026	35	34.98	34.98	36.57	34.79	211,101
March 25, 2026	36.5	36.2	36.2	37.13	35.1	202,042
March 24, 2026	34.01	34.64	34.64	34.92	33.07	195,899
March 23, 2026	33.97	34.37	34.37	35.51	33.75	310,009
March 20, 2026	36.52	34.47	34.47	36.53	33.42	1.96M
March 19, 2026	36.51	36.58	36.58	37.72	35.47	255,458
March 18, 2026	40.77	39.17	39.17	40.77	38.89	222,533
March 17, 2026	42.7	41.99	41.99	43.59	41.72	107,256
March 16, 2026	41.24	42.6	42.6	43.58	41.24	151,036
March 13, 2026	42.22	40.83	40.83	42.92	40.16	139,853
March 12, 2026	43.43	42.68	42.68	43.43	40.87	164,510
March 11, 2026	44	43.76	43.76	44.13	42.06	114,549
March 10, 2026	45.18	44.77	44.77	47.13	44.66	239,140
March 09, 2026	42.21	44.51	44.51	44.8	40.88	147,271
March 06, 2026	43.26	43.77	43.77	44.81	42.6	127,790
March 05, 2026	45.53	44.31	44.31	45.54	42.77	145,545
March 04, 2026	48.06	46.72	46.72	49.11	45.6	126,137
March 03, 2026	46.48	46.85	46.85	47	45.4	206,278
March 02, 2026	49.02	50.89	50.89	51.1	48.07	200,700
February 27, 2026	48.16	50.28	50.28	50.28	47.79	201,600
February 26, 2026	44.7	48.81	48.81	48.95	44.34	377,101
February 25, 2026	44.2	45.27	45.27	46.59	43.29	149,700
February 24, 2026	40.9	43.29	43.29	43.99	40.12	199,426
February 23, 2026	41.32	41.57	41.57	42.14	40.58	121,824
February 20, 2026	41.19	41.28	0	42.4	39.53	142,500
February 19, 2026	39.68	41.33	0	41.65	39	113,212
February 18, 2026	39.15	40.17	0	40.45	38.78	157,600
February 17, 2026	37.58	38.34	0	38.85	35.84	202,132
February 13, 2026	38.11	39.38	0	39.92	37.51	155,800
February 12, 2026	41.02	37.51	0	41.02	37.34	153,400
February 11, 2026	41.16	41.43	0	41.74	38.88	139,338
February 10, 2026	40.7	40.15	0	41.21	39.31	148,600
February 09, 2026	38.68	41.16	0	41.21	38.35	189,007
February 06, 2026	37.15	38.47	0	38.47	36.6	149,400
February 05, 2026	37.78	35.5	0	38.39	35.46	197,200
February 04, 2026	41.56	38.86	0	41.56	36.17	186,813
February 03, 2026	39.66	40.09	0	40.72	38.41	291,004
February 02, 2026	36.02	37.44	0	38.37	36.02	228,528
January 30, 2026	41.46	36.19	0	42.11	35.94	321,742
January 29, 2026	47.37	43.23	0	47.54	42.17	205,600
January 28, 2026	47.7	46.67	0	48	45.13	197,237
January 27, 2026	45.4	47.51	0	47.67	44.74	138,640
January 26, 2026	48.75	45.54	0	49	45.36	279,700
January 23, 2026	48.21	47.18	0	48.21	46.94	274,708
January 22, 2026	43.49	48.11	0	48.25	43.49	186,024
January 21, 2026	46.46	43.46	0	47.09	42.79	217,294
January 20, 2026	46.32	45.4	0	46.9	43.84	185,623
January 19, 2026	45.02	45.13	0	45.68	44.84	65,200
January 16, 2026	43.38	44.9	0	45.44	42.35	121,700
January 15, 2026	44.2	43.54	0	45	43.38	115,240
January 14, 2026	43.52	44.19	0	45.06	42.47	236,700
January 13, 2026	43.5	43.09	0	44.62	42.45	162,500
January 12, 2026	42.3	43.08	0	43.15	41.6	196,100
January 09, 2026	41.25	41.32	0	42.26	40.44	159,506
January 08, 2026	39.84	40.81	0	41.1	39.38	162,131