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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.01	21.01	21.01	21.49	20.25	2.38M
October 01, 2025	19.9	20.67	20.67	20.8	19.88	1.94M
September 30, 2025	20.31	20.23	20.23	20.69	20.01	1.83M
September 29, 2025	21.81	20.6	20.6	21.87	20.08	3.16M
September 26, 2025	19.79	21.16	21.16	22.62	19.75	9.03M
September 25, 2025	18.6	19	19	19.82	18.21	2.38M
September 24, 2025	19.2	18.86	18.86	19.76	18.82	2.65M
September 23, 2025	19.16	18.95	18.95	19.84	18.68	2.8M
September 22, 2025	18.79	18.86	18.86	19.4	18.14	2.93M
September 19, 2025	17.63	18.31	18.31	18.41	17.52	7.72M
September 18, 2025	17.11	17.41	17.41	17.46	16.72	2.02M
September 17, 2025	16.88	16.99	16.99	17.65	16.81	2.4M
September 16, 2025	18.44	16.92	16.92	18.46	16.88	2.79M
September 15, 2025	17.36	18.01	18.01	18.11	17.28	2.15M
September 12, 2025	17.37	17.32	17.32	17.54	16.89	1.37M
September 11, 2025	17.23	17.21	17.21	17.58	17.1	1.31M
September 10, 2025	17.29	17.25	17.25	17.74	17.04	2.77M
September 09, 2025	18.2	16.71	16.71	18.29	16.7	3.98M
September 08, 2025	18.68	18.06	18.06	18.96	17.59	2.13M
September 05, 2025	18.5	18.43	18.43	18.71	18.05	1.45M
September 04, 2025	18.81	18.07	18.07	19.06	17.82	2.94M
September 03, 2025	19	19.2	19.2	19.75	18.84	2.23M
September 02, 2025	19	18.69	18.69	19.13	18	2.73M
August 29, 2025	18.44	18.87	18.87	19.09	18.44	1.67M
August 28, 2025	18.62	18.47	18.47	18.89	18.42	1.23M
August 27, 2025	18.25	18.61	18.61	18.76	18.02	1.17M
August 26, 2025	18.09	18.51	18.51	18.64	18.08	1.85M
August 25, 2025	17.73	18.07	18.07	18.7	17.66	2.55M
August 22, 2025	17.86	17.73	17.73	18.71	17.57	2.58M
August 21, 2025	17.05	17.87	17.87	18.01	16.97	2.25M
August 20, 2025	16.43	17.04	17.04	17.05	16.41	1.39M
August 19, 2025	17.58	16.35	16.35	17.58	16.28	2.15M
August 18, 2025	17.6	17.57	17.57	17.68	16.71	2.26M
August 15, 2025	17.53	17.31	17.31	18.1	17.15	2.82M
August 14, 2025	17.04	17.53	17.53	17.66	16.9	1.57M
August 13, 2025	17.43	17.03	17.03	17.49	16.66	1.46M
August 12, 2025	17.56	17.37	17.37	17.75	16.87	1.29M
August 11, 2025	16.67	17.37	17.37	17.61	16.34	1.48M
August 08, 2025	17.53	16.9	16.9	17.8	16.64	1.77M
August 07, 2025	17.8	17.3	17.3	17.99	16.82	1.87M
August 06, 2025	16.63	17.26	17.26	17.28	16.56	1.98M
August 05, 2025	16.64	16.68	16.68	16.75	16.25	1.11M
August 04, 2025	15.55	16.74	16.74	16.74	15.48	1.87M
August 01, 2025	15.35	15.16	15.16	15.45	14.69	1.71M
July 31, 2025	15	15.1	15.1	15.37	14.92	1.4M
July 30, 2025	15.26	14.95	14.95	15.49	14.82	1.34M
July 29, 2025	16	15.47	15.47	16.05	15.29	1.41M
July 28, 2025	16.21	15.88	15.88	16.41	15.73	1.52M
July 25, 2025	16.5	16.21	16.21	16.73	15.91	2.49M
July 24, 2025	16.83	16.85	16.85	17.28	16.5	1.92M
July 23, 2025	17.76	16.98	16.98	18.03	16.53	3.59M
July 22, 2025	17.16	17.79	17.79	18.04	16.65	3.38M
July 21, 2025	17.38	17.17	17.17	17.78	16.7	3.36M
July 18, 2025	16.32	17.18	17.18	17.7	16.08	5.76M
July 17, 2025	15.29	15.87	15.87	15.88	15.16	2.41M
July 16, 2025	15	15.45	15.45	15.47	14.64	2.51M
July 15, 2025	14.66	14.84	14.84	14.9	14.08	2.42M
July 14, 2025	15.09	14.66	14.66	15.8	14.4	3.59M
July 11, 2025	14.69	14.73	14.73	14.91	14.04	3.72M
July 10, 2025	13.62	14.58	14.58	14.95	13.31	8.67M

Perpetua Resources Corp. (PPTA) NASDAQ