Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.21	43.38	40.88	43.29	-	-1.10%	83,120
Mar 6, 2026	43.26	44.81	42.60	43.77	43.77	-1.22%	127,790
Mar 5, 2026	45.53	45.54	42.77	44.31	44.31	-5.16%	145,462
Mar 4, 2026	48.06	49.11	45.60	46.72	46.72	-0.28%	120,593
Mar 3, 2026	46.48	47.36	45.40	46.85	46.85	-7.94%	206,278
Mar 2, 2026	49.02	51.10	48.07	50.89	50.89	1.21%	200,660
Feb 27, 2026	48.16	50.28	47.79	50.28	50.28	3.01%	201,595
Feb 26, 2026	44.70	48.95	44.34	48.81	48.81	7.82%	377,101
Feb 25, 2026	44.20	46.59	43.29	45.27	45.27	4.57%	149,682
Feb 24, 2026	40.90	43.99	40.12	43.29	43.29	4.14%	199,426
Feb 23, 2026	41.32	42.14	40.58	41.57	41.57	0.70%	118,221
Feb 20, 2026	41.19	42.40	39.53	41.28	41.28	-0.12%	142,479
Feb 19, 2026	39.68	41.65	39.00	41.33	41.33	2.89%	113,212
Feb 18, 2026	39.15	40.45	38.78	40.17	40.17	4.77%	157,594
Feb 17, 2026	37.58	38.85	35.84	38.34	38.34	-2.64%	201,561
Feb 13, 2026	38.11	39.92	37.51	39.38	39.38	4.99%	155,769
Feb 12, 2026	41.02	41.02	37.34	37.51	37.51	-9.46%	153,391
Feb 11, 2026	41.16	41.74	38.88	41.43	41.43	3.19%	139,338
Feb 10, 2026	40.70	41.21	39.31	40.15	40.15	-2.45%	148,587
Feb 9, 2026	38.68	41.21	38.35	41.16	41.16	6.99%	189,007
Feb 6, 2026	37.15	38.47	36.60	38.47	38.47	8.37%	149,388
Feb 5, 2026	37.78	38.39	35.46	35.50	35.50	-8.65%	197,186
Feb 4, 2026	41.56	41.56	36.17	38.86	38.86	-3.07%	186,785
Feb 3, 2026	39.66	40.72	38.41	40.09	40.09	7.08%	291,004
Feb 2, 2026	36.02	38.37	36.02	37.44	37.44	3.45%	228,528
Jan 30, 2026	41.46	42.11	35.94	36.19	36.19	-16.28%	321,742
Jan 29, 2026	47.37	47.54	42.17	43.23	43.23	-7.37%	205,572
Jan 28, 2026	47.70	48.00	45.13	46.67	46.67	-1.77%	197,237
Jan 27, 2026	45.40	47.67	44.74	47.51	47.51	4.33%	138,640
Jan 26, 2026	48.75	49.00	45.36	45.54	45.54	-3.48%	279,674
Jan 23, 2026	48.21	48.21	46.94	47.18	47.18	-1.93%	274,708
Jan 22, 2026	43.49	48.25	43.49	48.11	48.11	10.70%	186,024
Jan 21, 2026	46.46	47.09	42.79	43.46	43.46	-4.27%	217,225
Jan 20, 2026	46.32	46.90	43.84	45.40	45.40	0.60%	185,623
Jan 19, 2026	45.02	45.68	44.84	45.13	45.13	0.51%	65,157
Jan 16, 2026	43.38	45.44	42.35	44.90	44.90	3.12%	121,673
Jan 15, 2026	44.20	45.00	43.38	43.54	43.54	-1.47%	115,240
Jan 14, 2026	43.52	45.06	42.47	44.19	44.19	2.55%	236,696
Jan 13, 2026	43.50	44.62	42.45	43.09	43.09	0.02%	162,495
Jan 12, 2026	42.30	43.15	41.60	43.08	43.08	4.26%	196,091
Jan 9, 2026	41.25	42.26	40.44	41.32	41.32	1.25%	159,457
Jan 8, 2026	39.84	41.10	39.38	40.81	40.81	1.62%	162,131
Jan 7, 2026	37.70	40.27	36.79	40.16	40.16	3.64%	207,949
Jan 6, 2026	36.48	38.78	36.31	38.75	38.75	6.54%	191,373
Jan 5, 2026	34.68	37.35	34.68	36.37	36.37	8.05%	255,320
Jan 2, 2026	34.04	34.04	32.74	33.66	33.66	1.29%	108,044
Dec 31, 2025	33.40	33.69	32.95	33.23	33.23	-0.92%	162,692
Dec 30, 2025	34.81	35.11	33.54	33.54	33.54	-0.83%	123,823
Dec 29, 2025	34.43	34.84	33.39	33.82	33.82	-6.88%	258,041
Dec 24, 2025	37.88	37.88	35.91	36.32	36.32	-4.32%	88,706
Dec 23, 2025	38.02	39.02	37.22	37.96	37.96	-0.32%	370,955
Dec 22, 2025	39.27	40.00	37.90	38.08	38.08	-0.26%	370,624
Dec 19, 2025	36.26	38.60	36.24	38.18	38.18	5.06%	1,891,780
Dec 18, 2025	35.28	36.96	35.28	36.34	36.34	2.40%	284,666
Dec 17, 2025	37.35	37.75	34.98	35.49	35.49	-2.90%	376,152
Dec 16, 2025	37.00	38.31	36.44	36.55	36.55	-1.11%	295,844
Dec 15, 2025	40.42	40.84	36.80	36.96	36.96	-6.85%	499,246
Dec 12, 2025	40.52	41.03	37.28	39.68	39.68	-1.32%	467,109
Dec 11, 2025	35.26	40.97	35.26	40.21	40.21	13.52%	684,984
Dec 10, 2025	36.78	36.78	33.14	35.42	35.42	-3.83%	395,530
Dec 9, 2025	35.19	36.83	34.88	36.83	36.83	5.17%	272,054
Dec 8, 2025	36.00	36.16	34.67	35.02	35.02	-2.34%	199,174
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