Perpetua Resources Corp. (FRA:9MIB)
Germany
· Delayed Price · Currency is EUR 21.20
+0.10 (0.47%)
At close: Dec 4, 2025
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.90 | 22.10 | 21.80 | 22.10 | 22.10 | 0.45% | - |
| Dec 4, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.27% | 3,100 |
| Dec 3, 2025 | 21.40 | 21.40 | 20.90 | 21.10 | 21.10 | -0.47% | 455 |
| Dec 2, 2025 | 21.60 | 21.70 | 21.00 | 21.20 | 21.20 | -2.30% | 19 |
| Dec 1, 2025 | 22.50 | 22.50 | 21.60 | 21.70 | 21.70 | -2.69% | 125 |
| Nov 28, 2025 | 21.60 | 22.70 | 21.40 | 22.30 | 22.30 | 2.29% | 650 |
| Nov 27, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Nov 26, 2025 | 20.50 | 21.40 | 20.50 | 21.40 | 21.40 | 2.39% | 5 |
| Nov 25, 2025 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.45% | 255 |
| Nov 24, 2025 | 19.75 | 20.50 | 19.40 | 20.40 | 20.40 | 6.53% | 40 |
| Nov 21, 2025 | 18.95 | 19.70 | 18.55 | 19.15 | 19.15 | 0.26% | - |
| Nov 20, 2025 | 20.90 | 21.40 | 19.10 | 19.10 | 19.10 | -8.17% | 25 |
| Nov 19, 2025 | 19.90 | 21.40 | 19.90 | 20.80 | 20.80 | 3.48% | 155 |
| Nov 18, 2025 | 19.55 | 20.20 | 19.15 | 20.10 | 20.10 | 3.08% | 232 |
| Nov 17, 2025 | 18.55 | 19.65 | 18.40 | 19.50 | 19.50 | 4.84% | 635 |
| Nov 14, 2025 | 18.70 | 19.05 | 17.90 | 18.60 | 18.60 | -1.06% | 549 |
| Nov 13, 2025 | 19.85 | 20.30 | 18.80 | 18.80 | 18.80 | -5.53% | 1,258 |
| Nov 12, 2025 | 19.60 | 21.10 | 19.60 | 19.90 | 19.90 | 0.76% | 500 |
| Nov 11, 2025 | 19.65 | 20.00 | 19.45 | 19.75 | 19.75 | -0.50% | 470 |
| Nov 10, 2025 | 19.65 | 20.40 | 19.65 | 19.85 | 19.85 | 4.20% | 100 |
| Nov 7, 2025 | 18.05 | 19.25 | 17.95 | 19.05 | 19.05 | 5.54% | 550 |
| Nov 6, 2025 | 18.80 | 18.90 | 18.05 | 18.05 | 18.05 | -2.70% | 310 |
| Nov 5, 2025 | 18.35 | 18.75 | 18.35 | 18.55 | 18.55 | - | - |
| Nov 4, 2025 | 19.05 | 19.05 | 18.35 | 18.55 | 18.55 | -5.12% | 1,650 |
| Nov 3, 2025 | 21.00 | 21.10 | 19.55 | 19.55 | 19.55 | -5.10% | 3,518 |
| Oct 31, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 30, 2025 | 20.10 | 21.50 | 19.70 | 21.40 | 21.40 | 6.47% | 1,255 |
| Oct 29, 2025 | 21.50 | 22.00 | 19.95 | 20.10 | 20.10 | -5.19% | 414 |
| Oct 28, 2025 | 21.40 | 22.00 | 20.80 | 21.20 | 21.20 | -4.07% | 445 |
| Oct 27, 2025 | 20.20 | 22.50 | 19.20 | 22.10 | 22.10 | 11.34% | 1,050 |
| Oct 24, 2025 | 20.10 | 20.20 | 19.75 | 19.85 | 19.85 | -1.24% | 250 |
| Oct 23, 2025 | 20.30 | 21.00 | 20.10 | 20.10 | 20.10 | -0.50% | 150 |
| Oct 22, 2025 | 20.30 | 20.30 | 18.65 | 20.20 | 20.20 | - | 585 |
| Oct 21, 2025 | 23.50 | 23.50 | 19.80 | 20.20 | 20.20 | -13.68% | 1,764 |
| Oct 20, 2025 | 21.70 | 23.60 | 21.70 | 23.40 | 23.40 | 8.84% | 2,005 |
| Oct 17, 2025 | 23.60 | 23.60 | 21.00 | 21.50 | 21.50 | -9.28% | 568 |
| Oct 16, 2025 | 23.50 | 25.40 | 23.50 | 23.70 | 23.70 | 0.85% | 1,320 |
| Oct 15, 2025 | 23.90 | 26.30 | 23.40 | 23.50 | 23.50 | - | 2,404 |
| Oct 14, 2025 | 23.30 | 24.20 | 22.30 | 23.50 | 23.50 | -0.84% | - |
| Oct 13, 2025 | 24.10 | 25.00 | 23.30 | 23.70 | 23.70 | 7.24% | 1,675 |
| Oct 10, 2025 | 21.00 | 22.90 | 20.60 | 22.10 | 22.10 | 7.28% | 2,040 |
| Oct 9, 2025 | 21.20 | 22.00 | 20.60 | 20.60 | 20.60 | -0.96% | 327 |
| Oct 8, 2025 | 20.40 | 21.10 | 20.40 | 20.80 | 20.80 | 3.48% | 150 |
| Oct 7, 2025 | 20.30 | 21.00 | 19.95 | 20.10 | 20.10 | 1.01% | 200 |
| Oct 6, 2025 | 20.20 | 20.20 | 19.75 | 19.90 | 19.90 | 8.74% | 1,145 |
| Oct 3, 2025 | 17.95 | 19.00 | 17.95 | 18.30 | 18.30 | 2.52% | 800 |
| Oct 2, 2025 | 17.50 | 18.15 | 17.45 | 17.85 | 17.85 | 1.71% | 170 |
| Oct 1, 2025 | 17.10 | 17.60 | 16.90 | 17.55 | 17.55 | 2.63% | 3,100 |
| Sep 30, 2025 | 17.30 | 17.35 | 17.05 | 17.10 | 17.10 | -2.29% | 9 |
| Sep 29, 2025 | 18.40 | 18.85 | 17.10 | 17.50 | 17.50 | -2.23% | 733 |
| Sep 26, 2025 | 16.35 | 18.95 | 16.35 | 17.90 | 17.90 | 10.49% | 185 |
| Sep 25, 2025 | 16.30 | 16.50 | 15.75 | 16.20 | 16.20 | 0.62% | 1,294 |
| Sep 24, 2025 | 15.95 | 16.45 | 15.95 | 16.10 | 16.10 | 0.94% | 326 |
| Sep 23, 2025 | 16.05 | 16.65 | 15.95 | 15.95 | 15.95 | - | 269 |
| Sep 22, 2025 | 15.80 | 16.35 | 15.50 | 15.95 | 15.95 | 2.90% | 2,514 |
| Sep 19, 2025 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 5.80% | 264 |
| Sep 18, 2025 | 14.45 | 14.65 | 14.20 | 14.65 | 14.65 | 2.45% | - |
| Sep 17, 2025 | 14.20 | 14.70 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| Sep 16, 2025 | 15.10 | 15.65 | 14.20 | 14.20 | 14.20 | -6.58% | 202 |
| Sep 15, 2025 | 14.70 | 15.25 | 14.70 | 15.20 | 15.20 | 3.40% | - |
| Sep 12, 2025 | 14.65 | 14.70 | 14.40 | 14.70 | 14.70 | -0.34% | - |
| Sep 11, 2025 | 14.70 | 14.85 | 14.65 | 14.75 | 14.75 | - | 540 |
| Sep 10, 2025 | 14.40 | 15.05 | 14.40 | 14.75 | 14.75 | 3.15% | 335 |
| Sep 9, 2025 | 15.70 | 15.70 | 14.30 | 14.30 | 14.30 | -6.54% | 600 |
| Sep 8, 2025 | 15.70 | 15.70 | 15.15 | 15.30 | 15.30 | -2.24% | 400 |
| Sep 5, 2025 | 15.35 | 15.80 | 15.35 | 15.65 | 15.65 | 1.62% | 1 |
| Sep 4, 2025 | 16.40 | 16.40 | 15.35 | 15.40 | 15.40 | -5.81% | 120 |
| Sep 3, 2025 | 15.90 | 16.65 | 15.90 | 16.35 | 16.35 | 2.83% | 600 |
| Sep 2, 2025 | 16.40 | 16.55 | 15.55 | 15.90 | 15.90 | -0.31% | 150 |
| Sep 1, 2025 | 16.35 | 16.35 | 15.80 | 15.95 | 15.95 | -1.24% | 7 |
| Aug 29, 2025 | 16.00 | 16.15 | 15.65 | 16.15 | 16.15 | 2.54% | 450 |
| Aug 28, 2025 | 15.80 | 16.05 | 15.75 | 15.75 | 15.75 | -1.25% | 1,000 |
| Aug 27, 2025 | 15.85 | 16.15 | 15.60 | 15.95 | 15.95 | 0.63% | 640 |
| Aug 26, 2025 | 15.35 | 15.85 | 15.35 | 15.85 | 15.85 | 2.26% | 120 |
| Aug 25, 2025 | 15.00 | 15.65 | 15.00 | 15.50 | 15.50 | 2.99% | 2,300 |
| Aug 22, 2025 | 15.25 | 15.70 | 15.05 | 15.05 | 15.05 | -1.95% | 1,200 |
| Aug 21, 2025 | 14.50 | 15.35 | 14.40 | 15.35 | 15.35 | 5.86% | 66 |
| Aug 20, 2025 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 3.57% | - |
| Aug 19, 2025 | 14.70 | 15.30 | 14.00 | 14.00 | 14.00 | -6.98% | 150 |
| Aug 18, 2025 | 14.90 | 15.05 | 14.45 | 15.05 | 15.05 | 2.38% | 3,133 |
| Aug 15, 2025 | 14.80 | 15.20 | 14.70 | 14.70 | 14.70 | -2.33% | 3,434 |
| Aug 14, 2025 | 14.35 | 15.05 | 14.35 | 15.05 | 15.05 | 3.79% | - |
| Aug 13, 2025 | 14.75 | 15.15 | 14.40 | 14.50 | 14.50 | -2.03% | 517 |
| Aug 12, 2025 | 15.20 | 15.30 | 14.50 | 14.80 | 14.80 | -1.00% | 770 |
| Aug 11, 2025 | 14.70 | 15.00 | 14.35 | 14.95 | 14.95 | 3.46% | 2,219 |
| Aug 8, 2025 | 14.70 | 14.95 | 14.40 | 14.45 | 14.45 | -2.36% | - |
| Aug 7, 2025 | 14.75 | 15.15 | 14.45 | 14.80 | 14.80 | 0.68% | 25 |
| Aug 6, 2025 | 14.25 | 14.70 | 14.25 | 14.70 | 14.70 | 2.44% | 2,390 |
| Aug 5, 2025 | 14.55 | 14.55 | 14.15 | 14.35 | 14.35 | 0.70% | 10 |
| Aug 4, 2025 | 13.10 | 14.35 | 13.10 | 14.25 | 14.25 | 9.62% | 179 |
| Aug 1, 2025 | 13.30 | 13.30 | 12.75 | 13.00 | 13.00 | -1.14% | 1,080 |
| Jul 31, 2025 | 13.10 | 13.25 | 13.05 | 13.15 | 13.15 | 1.15% | 20 |
| Jul 30, 2025 | 13.55 | 13.55 | 13.00 | 13.00 | 13.00 | -2.26% | 1,030 |
| Jul 29, 2025 | 13.75 | 13.80 | 13.25 | 13.30 | 13.30 | -2.21% | 230 |
| Jul 28, 2025 | 13.95 | 13.95 | 13.60 | 13.60 | 13.60 | -0.73% | 54 |
| Jul 25, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -4.53% | 71 |
| Jul 24, 2025 | 14.35 | 14.50 | 14.05 | 14.35 | 14.35 | -0.35% | 280 |
| Jul 23, 2025 | 15.30 | 15.30 | 14.05 | 14.40 | 14.40 | -4.64% | 640 |
| Jul 22, 2025 | 14.55 | 15.10 | 14.20 | 15.10 | 15.10 | 3.42% | 550 |
| Jul 21, 2025 | 15.00 | 15.00 | 14.40 | 14.60 | 14.60 | -1.02% | 300 |