Perpetua Resources Corp. (PPTA) NASDAQ

30.18

+0.03(+0.10%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202630.0130.1830.1830.9228.831.86M
February 19, 202628.7330.1530.1530.4328.411.13M
February 18, 202628.6329.329.329.6728.31.13M
February 17, 202627.5228.0828.0828.4926.182.96M
February 13, 202628.0928.8628.8629.3327.541.14M
February 12, 202630.1927.5727.5730.1927.41.77M
February 11, 202630.2730.530.530.828.51.3M
February 10, 202630.1329.5829.5830.4628.971.54M
February 09, 202628.330.3230.3230.428.191.57M
February 06, 202627.1628.128.128.1526.861.72M
February 05, 202627.6225.9425.9428.2125.882.05M
February 04, 202630.3728.4728.4730.3726.442.67M
February 03, 202629.0429.3829.3829.8428.152.58M
February 02, 202626.7727.3927.3928.1526.421.96M
January 30, 202630.1326.6226.6231.2726.394.02M
January 29, 202635.0932.0632.0635.14312.94M
January 28, 202635.1734.3734.3735.2933.191.61M
January 27, 202633.234.9634.9635.0632.821.36M
January 26, 202635.7833.1933.1935.9733.082.73M
January 23, 20263534.534.535.0234.051.62M
January 22, 202631.534.8534.853531.53.35M
January 21, 202633.9531.4831.4834.1930.922.42M
January 20, 202633.5832.8532.853431.652.18M
January 16, 202631.1632.2332.2332.6830.411.79M
January 15, 202631.7731.3231.3232.4131.161.44M
January 14, 202631.6631.8131.8132.530.542M
January 13, 202631.3631.0231.0232.230.561.81M
January 12, 202630.4531.0531.0531.1129.982.18M
January 09, 202629.7529.6829.6830.4829.042.62M
January 08, 202628.7729.4229.4229.728.31.92M
January 07, 202627.1929.0829.0829.0926.62.23M
January 06, 202626.5228.0528.0528.0826.311.91M
January 05, 202625.2526.4226.4227.1525.012.4M
January 02, 202624.824.5424.5424.823.831.67M
December 31, 202524.2124.2124.2124.59241.47M
December 30, 202525.424.5224.5225.624.471.35M
December 29, 202525.0624.724.725.524.362.22M
December 26, 202526.7625.9325.9326.8925.61.41M
December 24, 202527.4526.5826.5827.4826.21.09M
December 23, 202527.7227.727.728.4727.121.76M
December 22, 202528.527.727.729.127.581.97M
December 19, 202526.3527.627.62826.343.58M
December 18, 202525.7326.3626.3626.8725.581.3M
December 17, 202527.1925.825.827.425.351.77M
December 16, 202526.8326.5926.5927.9226.481.63M
December 15, 202529.6526.8426.8429.7326.722.54M
December 12, 202529.8528.8428.8429.8527.013.04M
December 11, 202525.629.1529.1529.7325.65.11M
December 10, 202526.3825.725.726.3823.883.13M
December 09, 202525.5526.5526.5526.5925.182.38M
December 08, 202525.9525.2625.2626.1725.041.45M
December 05, 202526.0225.9225.9226.4825.061.71M
December 04, 202524.4825.7425.7425.9824.261.95M
December 03, 202525.0524.7824.7825.0824.351.47M
December 02, 202525.0324.7624.7625.6424.381.57M
December 01, 20252625.2825.2826.125.131.65M
November 28, 202525.325.7425.7426.6824.941.33M
November 26, 202524.2425.0525.0525.08241.63M
November 25, 202523.5924.0324.0324.2423.251.32M
November 24, 202522.4123.7323.7323.7922.242.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved