Perpetua Resources Corp. (TSX:PPTA)
Canada
· Delayed Price · Currency is CAD 35.86
-0.04 (-0.11%)
At close: Dec 5, 2025
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.30 | 36.64 | 34.80 | 35.86 | 35.86 | -0.11% | 302,602 |
| Dec 4, 2025 | 34.21 | 36.26 | 34.04 | 35.90 | 35.90 | 3.82% | 211,229 |
| Dec 3, 2025 | 34.86 | 34.96 | 34.00 | 34.58 | 34.58 | -0.12% | 176,247 |
| Dec 2, 2025 | 35.26 | 35.89 | 34.12 | 34.62 | 34.62 | -2.18% | 262,587 |
| Dec 1, 2025 | 36.48 | 36.48 | 35.12 | 35.39 | 35.39 | -3.20% | 270,516 |
| Nov 28, 2025 | 35.55 | 37.23 | 34.92 | 36.56 | 36.56 | 2.09% | 249,463 |
| Nov 27, 2025 | 35.23 | 35.87 | 35.08 | 35.81 | 35.81 | 1.76% | 68,351 |
| Nov 26, 2025 | 34.38 | 35.22 | 33.82 | 35.19 | 35.19 | 3.93% | 239,163 |
| Nov 25, 2025 | 33.77 | 34.18 | 32.82 | 33.86 | 33.86 | 1.04% | 269,221 |
| Nov 24, 2025 | 31.70 | 33.55 | 31.44 | 33.51 | 33.51 | 7.34% | 386,742 |
| Nov 21, 2025 | 30.45 | 32.35 | 29.66 | 31.22 | 31.22 | 0.52% | 505,740 |
| Nov 20, 2025 | 34.46 | 35.41 | 31.05 | 31.06 | 31.06 | -7.61% | 537,546 |
| Nov 19, 2025 | 33.36 | 35.27 | 33.10 | 33.62 | 33.62 | 3.19% | 422,065 |
| Nov 18, 2025 | 31.24 | 32.96 | 30.99 | 32.58 | 32.58 | 2.49% | 476,668 |
| Nov 17, 2025 | 29.90 | 32.43 | 29.90 | 31.79 | 31.79 | 4.92% | 398,570 |
| Nov 14, 2025 | 29.03 | 31.48 | 28.65 | 30.30 | 30.30 | -1.81% | 320,772 |
| Nov 13, 2025 | 31.87 | 32.80 | 30.63 | 30.86 | 30.86 | -4.61% | 335,439 |
| Nov 12, 2025 | 32.30 | 34.34 | 32.23 | 32.35 | 32.35 | 0.59% | 427,941 |
| Nov 11, 2025 | 32.41 | 33.10 | 31.43 | 32.16 | 32.16 | -0.03% | 231,891 |
| Nov 10, 2025 | 31.95 | 33.70 | 31.94 | 32.17 | 32.17 | 2.91% | 421,768 |
| Nov 7, 2025 | 29.04 | 31.60 | 29.02 | 31.26 | 31.26 | 6.22% | 418,340 |
| Nov 6, 2025 | 30.65 | 31.22 | 29.25 | 29.43 | 29.43 | -2.65% | 268,131 |
| Nov 5, 2025 | 30.70 | 30.76 | 30.01 | 30.23 | 30.23 | 0.77% | 223,076 |
| Nov 4, 2025 | 31.07 | 31.26 | 29.74 | 30.00 | 30.00 | -5.78% | 395,363 |
| Nov 3, 2025 | 33.58 | 34.06 | 31.64 | 31.84 | 31.84 | -5.41% | 301,153 |
| Oct 31, 2025 | 35.38 | 35.38 | 33.25 | 33.66 | 33.66 | -4.51% | 433,828 |
| Oct 30, 2025 | 33.19 | 35.61 | 32.22 | 35.25 | 35.25 | 7.44% | 422,528 |
| Oct 29, 2025 | 36.22 | 36.27 | 32.30 | 32.81 | 32.81 | -7.13% | 520,099 |
| Oct 28, 2025 | 34.74 | 36.23 | 33.58 | 35.33 | 35.33 | 1.67% | 475,940 |
| Oct 27, 2025 | 33.19 | 35.11 | 31.95 | 34.75 | 34.75 | 6.60% | 691,795 |
| Oct 24, 2025 | 31.98 | 33.65 | 31.98 | 32.60 | 32.60 | -0.55% | 225,253 |
| Oct 23, 2025 | 33.55 | 33.55 | 32.62 | 32.78 | 32.78 | -0.85% | 217,486 |
| Oct 22, 2025 | 32.09 | 33.71 | 31.50 | 33.06 | 33.06 | -0.39% | 449,158 |
| Oct 21, 2025 | 34.82 | 34.94 | 32.73 | 33.19 | 33.19 | -13.25% | 544,114 |
| Oct 20, 2025 | 37.01 | 38.61 | 35.54 | 38.26 | 38.26 | 7.96% | 504,489 |
| Oct 17, 2025 | 36.62 | 37.56 | 34.63 | 35.44 | 35.44 | -9.96% | 717,417 |
| Oct 16, 2025 | 39.22 | 42.59 | 38.64 | 39.36 | 39.36 | 1.94% | 896,306 |
| Oct 15, 2025 | 39.98 | 44.42 | 37.56 | 38.61 | 38.61 | 1.02% | 956,713 |
| Oct 14, 2025 | 38.55 | 40.01 | 35.84 | 38.22 | 38.22 | 5.87% | 681,763 |
| Oct 10, 2025 | 34.11 | 37.46 | 34.08 | 36.10 | 36.10 | 7.47% | 768,324 |
| Oct 9, 2025 | 34.61 | 35.57 | 33.25 | 33.59 | 33.59 | -1.03% | 433,794 |
| Oct 8, 2025 | 33.52 | 34.45 | 32.94 | 33.94 | 33.94 | 3.04% | 386,792 |
| Oct 7, 2025 | 33.66 | 34.62 | 32.23 | 32.94 | 32.94 | 0.24% | 563,410 |
| Oct 6, 2025 | 31.98 | 33.65 | 31.59 | 32.86 | 32.86 | 7.91% | 537,225 |
| Oct 3, 2025 | 29.91 | 31.39 | 29.75 | 30.45 | 30.45 | 3.71% | 264,553 |
| Oct 2, 2025 | 29.31 | 29.96 | 28.33 | 29.36 | 29.36 | 1.80% | 295,508 |
| Oct 1, 2025 | 27.96 | 28.99 | 27.72 | 28.84 | 28.84 | 2.41% | 209,771 |
| Sep 30, 2025 | 28.35 | 28.78 | 27.87 | 28.16 | 28.16 | -1.71% | 218,580 |
| Sep 29, 2025 | 30.02 | 30.44 | 27.95 | 28.65 | 28.65 | -2.85% | 412,287 |
| Sep 26, 2025 | 27.56 | 31.52 | 27.56 | 29.49 | 29.49 | 11.24% | 887,639 |
| Sep 25, 2025 | 26.11 | 27.57 | 25.39 | 26.51 | 26.51 | 1.14% | 380,064 |
| Sep 24, 2025 | 26.53 | 27.43 | 26.20 | 26.21 | 26.21 | -0.04% | 321,223 |
| Sep 23, 2025 | 26.41 | 27.41 | 25.89 | 26.22 | 26.22 | 0.46% | 367,290 |
| Sep 22, 2025 | 25.94 | 26.81 | 25.02 | 26.10 | 26.10 | 3.12% | 590,856 |
| Sep 19, 2025 | 24.15 | 25.36 | 24.15 | 25.31 | 25.31 | 5.50% | 4,150,395 |
| Sep 18, 2025 | 23.52 | 24.06 | 23.12 | 23.99 | 23.99 | 2.39% | 511,071 |
| Sep 17, 2025 | 23.18 | 24.26 | 23.18 | 23.43 | 23.43 | 0.69% | 362,119 |
| Sep 16, 2025 | 25.22 | 25.25 | 23.22 | 23.27 | 23.27 | -6.17% | 326,747 |
| Sep 15, 2025 | 23.97 | 25.00 | 23.95 | 24.80 | 24.80 | 3.38% | 267,094 |
| Sep 12, 2025 | 23.81 | 24.23 | 23.42 | 23.99 | 23.99 | 0.80% | 180,805 |
| Sep 11, 2025 | 23.80 | 24.33 | 23.76 | 23.80 | 23.80 | -0.75% | 232,455 |
| Sep 10, 2025 | 23.69 | 24.55 | 23.57 | 23.98 | 23.98 | 3.54% | 234,405 |
| Sep 9, 2025 | 25.30 | 25.30 | 23.12 | 23.16 | 23.16 | -7.21% | 376,633 |
| Sep 8, 2025 | 25.86 | 26.22 | 24.35 | 24.96 | 24.96 | -2.19% | 254,143 |
| Sep 5, 2025 | 25.44 | 25.85 | 24.98 | 25.52 | 25.52 | 2.12% | 180,985 |
| Sep 4, 2025 | 26.02 | 26.16 | 24.65 | 24.99 | 24.99 | -5.77% | 237,550 |
| Sep 3, 2025 | 26.20 | 27.23 | 26.10 | 26.52 | 26.52 | 2.99% | 198,836 |
| Sep 2, 2025 | 26.27 | 26.42 | 24.85 | 25.75 | 25.75 | -0.66% | 238,939 |
| Aug 29, 2025 | 25.40 | 26.22 | 25.40 | 25.92 | 25.92 | 2.09% | 169,507 |
| Aug 28, 2025 | 25.76 | 25.97 | 25.34 | 25.39 | 25.39 | -1.05% | 151,909 |
| Aug 27, 2025 | 25.48 | 25.86 | 24.99 | 25.66 | 25.66 | 0.20% | 115,161 |
| Aug 26, 2025 | 25.19 | 25.77 | 25.09 | 25.61 | 25.61 | 2.11% | 192,177 |
| Aug 25, 2025 | 24.58 | 25.82 | 24.43 | 25.08 | 25.08 | 2.33% | 316,248 |
| Aug 22, 2025 | 24.85 | 25.85 | 24.46 | 24.51 | 24.51 | -1.33% | 245,899 |
| Aug 21, 2025 | 23.32 | 25.03 | 23.32 | 24.84 | 24.84 | 5.03% | 256,601 |
| Aug 20, 2025 | 22.74 | 23.65 | 22.74 | 23.65 | 23.65 | 4.28% | 118,378 |
| Aug 19, 2025 | 24.25 | 24.25 | 22.60 | 22.68 | 22.68 | -6.59% | 230,886 |
| Aug 18, 2025 | 24.13 | 24.39 | 23.11 | 24.28 | 24.28 | 1.46% | 205,616 |
| Aug 15, 2025 | 24.35 | 24.99 | 23.67 | 23.93 | 23.93 | -1.20% | 205,296 |
| Aug 14, 2025 | 23.56 | 24.40 | 23.34 | 24.22 | 24.22 | 3.59% | 203,325 |
| Aug 13, 2025 | 23.86 | 24.04 | 22.95 | 23.38 | 23.38 | -2.38% | 145,555 |
| Aug 12, 2025 | 24.07 | 24.49 | 23.26 | 23.95 | 23.95 | -0.04% | 136,847 |
| Aug 11, 2025 | 22.68 | 24.26 | 22.65 | 23.96 | 23.96 | 2.97% | 165,890 |
| Aug 8, 2025 | 24.10 | 24.35 | 22.88 | 23.27 | 23.27 | -2.23% | 186,018 |
| Aug 7, 2025 | 24.13 | 24.63 | 23.14 | 23.80 | 23.80 | 0.25% | 148,373 |
| Aug 6, 2025 | 22.50 | 23.74 | 22.50 | 23.74 | 23.74 | 3.22% | 240,643 |
| Aug 5, 2025 | 22.56 | 23.05 | 22.42 | 23.00 | 23.00 | 9.84% | 228,871 |
| Aug 1, 2025 | 21.35 | 21.39 | 20.25 | 20.94 | 20.94 | -0.05% | 279,059 |
| Jul 31, 2025 | 20.94 | 21.27 | 20.69 | 20.95 | 20.95 | 1.35% | 218,635 |
| Jul 30, 2025 | 21.06 | 21.41 | 20.51 | 20.67 | 20.67 | -3.00% | 222,228 |
| Jul 29, 2025 | 21.84 | 22.00 | 21.07 | 21.31 | 21.31 | -2.25% | 104,967 |
| Jul 28, 2025 | 22.23 | 22.48 | 21.60 | 21.80 | 21.80 | -1.93% | 188,051 |
| Jul 25, 2025 | 22.58 | 22.92 | 21.84 | 22.23 | 22.23 | -3.35% | 173,174 |
| Jul 24, 2025 | 23.06 | 23.54 | 22.55 | 23.00 | 23.00 | -0.26% | 241,617 |
| Jul 23, 2025 | 24.16 | 24.53 | 22.50 | 23.06 | 23.06 | -4.79% | 237,417 |
| Jul 22, 2025 | 23.53 | 24.55 | 22.73 | 24.22 | 24.22 | 3.24% | 301,118 |
| Jul 21, 2025 | 23.89 | 24.26 | 22.86 | 23.46 | 23.46 | -0.64% | 332,141 |
| Jul 18, 2025 | 22.24 | 24.26 | 22.08 | 23.61 | 23.61 | 8.30% | 386,910 |
| Jul 17, 2025 | 21.00 | 21.82 | 20.84 | 21.80 | 21.80 | 3.17% | 174,160 |
| Jul 16, 2025 | 20.61 | 21.17 | 20.14 | 21.13 | 21.13 | 3.73% | 197,452 |