Perpetua Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.91	38.83	36.83	37.58	37.58	-3.07%	132,624
Apr 27, 2026	39.52	39.99	38.30	38.77	38.77	-2.69%	160,347
Apr 24, 2026	40.95	41.04	39.56	39.84	39.84	-1.31%	80,960
Apr 23, 2026	41.51	41.65	38.78	40.37	40.37	-3.28%	170,195
Apr 22, 2026	42.59	43.10	41.45	41.74	41.74	0.65%	133,790
Apr 21, 2026	45.22	45.27	41.43	41.47	41.47	-9.39%	163,554
Apr 20, 2026	46.07	46.17	45.00	45.77	45.77	-1.63%	119,789
Apr 17, 2026	44.22	46.68	44.22	46.53	46.53	7.21%	202,550
Apr 16, 2026	43.80	43.86	42.05	43.40	43.40	-0.07%	94,693
Apr 15, 2026	43.80	44.09	42.78	43.43	43.43	-1.81%	93,529
Apr 14, 2026	42.93	44.51	42.86	44.23	44.23	4.37%	120,101
Apr 13, 2026	40.70	42.77	40.70	42.38	42.38	2.24%	103,137
Apr 10, 2026	41.97	43.03	41.03	41.45	41.45	-0.38%	102,058
Apr 9, 2026	41.42	42.22	40.43	41.61	41.61	0.90%	80,525
Apr 8, 2026	43.57	44.20	40.47	41.24	41.24	1.15%	132,415
Apr 7, 2026	40.00	40.83	38.53	40.77	40.77	0.34%	120,916
Apr 6, 2026	40.28	41.35	39.73	40.63	40.63	-0.66%	78,083
Apr 2, 2026	38.93	42.00	38.93	40.90	40.90	-0.29%	140,459
Apr 1, 2026	40.03	42.18	39.41	41.02	41.02	4.64%	152,662
Mar 31, 2026	36.34	39.37	36.34	39.20	39.20	11.02%	156,114
Mar 30, 2026	37.93	37.93	34.74	35.31	35.31	-3.84%	123,311
Mar 27, 2026	35.03	36.78	34.98	36.72	36.72	4.97%	130,460
Mar 26, 2026	35.00	36.57	34.79	34.98	34.98	-3.37%	211,101
Mar 25, 2026	36.50	37.13	35.10	36.20	36.20	4.50%	202,031
Mar 24, 2026	34.01	34.92	33.07	34.64	34.64	0.79%	195,899
Mar 23, 2026	33.97	35.51	33.75	34.37	34.37	-0.29%	309,909
Mar 20, 2026	36.52	36.54	33.42	34.47	34.47	-5.77%	1,964,330
Mar 19, 2026	36.51	37.72	35.47	36.58	36.58	-6.61%	255,458
Mar 18, 2026	40.77	40.77	38.89	39.17	39.17	-6.72%	222,533
Mar 17, 2026	42.70	43.59	41.72	41.99	41.99	-1.43%	107,256
Mar 16, 2026	41.24	43.58	41.24	42.60	42.60	4.34%	151,036
Mar 13, 2026	42.22	42.92	40.16	40.83	40.83	-4.33%	139,767
Mar 12, 2026	43.43	43.43	40.87	42.68	42.68	-2.47%	164,510
Mar 11, 2026	44.00	44.13	42.06	43.76	43.76	-2.26%	114,549
Mar 10, 2026	45.18	47.13	44.66	44.77	44.77	0.58%	244,772
Mar 9, 2026	42.21	44.80	40.88	44.51	44.51	1.69%	147,271
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