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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	12.88	13.06	13.06	13.3	12.64	2.08M
July 08, 2025	13.3	12.77	12.77	13.32	12.2	4.44M
July 07, 2025	12.45	13.11	13.11	13.3	12.4	5.62M
July 03, 2025	12.16	12.46	12.46	12.47	12.04	1.13M
July 02, 2025	12.1	12.25	12.25	12.29	11.68	2.79M
July 01, 2025	12.36	11.96	11.96	12.98	11.81	3.28M
June 30, 2025	12.15	12.14	12.14	12.39	11.87	3.22M
June 27, 2025	12.5	11.86	11.86	12.53	11.7	6.75M
June 26, 2025	13.18	12.89	12.89	13.24	12.66	3.18M
June 25, 2025	13.4	13.02	13.02	13.5	12.84	3.26M
June 24, 2025	12.98	13.09	13.09	13.26	12	4.36M
June 23, 2025	13.2	13.02	13.02	13.65	12.86	4.75M
June 20, 2025	13.46	12.99	12.99	13.48	12.87	3.83M
June 18, 2025	13.32	13.42	13.42	14.18	13.06	5.91M

Perpetua Resources Corp. (PPTA) NASDAQ