Skip to main content
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
32.18
-0.23 (-0.71%)
At close: Mar 6, 2026, 4:00 PM EST
31.80
-0.38 (-1.18%)
After-hours: Mar 6, 2026, 7:59 PM EST

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.5032.9831.0432.1832.18-0.71%1,248,424
Mar 5, 202633.2433.3731.1832.4132.41-5.23%1,756,433
Mar 4, 202635.0736.0233.3334.2034.20-0.32%1,208,191
Mar 3, 202633.7334.6633.0034.3134.31-7.82%1,977,268
Mar 2, 202635.7837.3735.1037.2237.220.98%1,581,420
Feb 27, 202635.7136.8935.0136.8636.863.34%2,360,379
Feb 26, 202632.6835.7732.3635.6735.677.89%2,780,733
Feb 25, 202632.4034.0831.5133.0633.064.65%1,481,290
Feb 24, 202629.8032.1229.2531.5931.594.22%1,649,221
Feb 23, 202630.2130.9829.5830.3130.310.43%1,113,216
Feb 20, 202630.0130.9228.8330.1830.180.10%1,860,370
Feb 19, 202628.7330.4328.4130.1530.152.90%1,127,987
Feb 18, 202628.6329.6728.3029.3029.304.34%1,132,753
Feb 17, 202627.5228.4926.1828.0828.08-2.70%2,959,584
Feb 13, 202628.0929.3327.5428.8628.864.68%1,139,869
Feb 12, 202630.1930.1927.4027.5727.57-9.61%1,766,140
Feb 11, 202630.2730.8028.5030.5030.503.11%1,299,714
Feb 10, 202630.1330.4628.9729.5829.58-2.44%1,538,218
Feb 9, 202628.3030.4028.1930.3230.327.90%1,569,295
Feb 6, 202627.1628.1526.8628.1028.108.33%1,719,357
Feb 5, 202627.6228.2125.8825.9425.94-8.87%2,048,408
Feb 4, 202630.3730.3726.4428.4728.47-3.11%2,666,216
Feb 3, 202629.0429.8428.1529.3829.387.27%2,580,005
Feb 2, 202626.6428.1526.4227.3927.392.89%1,969,648
Jan 30, 202630.1331.2726.3926.6226.62-16.97%4,016,931
Jan 29, 202635.0935.1431.0032.0632.06-6.72%2,942,434
Jan 28, 202635.1735.2933.1934.3734.37-1.69%1,608,038
Jan 27, 202633.2035.0632.8234.9634.965.33%1,359,636
Jan 26, 202635.7835.9733.0833.1933.19-3.80%2,727,707
Jan 23, 202635.0035.0234.0534.5034.50-1.00%1,618,793
Jan 22, 202631.5035.0031.5034.8534.8510.71%3,345,878
Jan 21, 202633.9534.1930.9231.4831.48-4.17%2,420,232
Jan 20, 202633.5834.0031.6532.8532.851.92%2,179,305
Jan 16, 202631.1632.6830.4132.2332.232.91%1,788,680
Jan 15, 202631.7732.4131.1631.3231.32-1.54%1,443,059
Jan 14, 202631.6632.5030.5431.8131.812.55%2,004,218
Jan 13, 202631.3532.2030.5631.0231.02-0.10%1,809,238
Jan 12, 202630.4531.1129.9831.0531.054.62%2,175,739
Jan 9, 202629.7530.4829.0429.6829.680.88%2,618,271
Jan 8, 202628.7729.7028.3029.4229.421.17%1,923,601
Jan 7, 202627.1929.0926.6029.0829.083.67%2,233,426
Jan 6, 202626.5228.0826.3128.0528.056.17%1,907,580
Jan 5, 202625.2527.1525.0126.4226.427.66%2,402,457
Jan 2, 202624.8024.8023.8324.5424.541.36%1,666,332
Dec 31, 202524.2124.5924.0024.2124.21-1.26%1,467,566
Dec 30, 202525.4025.6024.4724.5224.52-0.73%1,345,913
Dec 29, 202525.0625.5024.3624.7024.70-4.74%2,221,527
Dec 26, 202526.7626.8925.6025.9325.93-2.45%1,414,837
Dec 24, 202527.4527.4826.2026.5826.58-4.04%1,093,264
Dec 23, 202527.7228.4727.1227.7027.70-1,761,033
Dec 22, 202528.5029.1027.5827.7027.700.36%1,969,037
Dec 19, 202526.3528.0026.3427.6027.604.70%3,578,208
Dec 18, 202525.7326.8725.5826.3626.362.17%1,301,710
Dec 17, 202527.1927.4025.3525.8025.80-2.97%1,765,836
Dec 16, 202526.8327.9226.4826.5926.59-0.93%1,634,136
Dec 15, 202529.6529.7326.7226.8426.84-6.93%2,538,171
Dec 12, 202529.8529.8527.0128.8428.84-1.06%3,035,258
Dec 11, 202525.6029.7325.6029.1529.1513.42%5,108,209
Dec 10, 202526.3826.3823.8825.7025.70-3.20%3,124,997
Dec 9, 202525.5526.5925.1826.5526.555.11%2,377,182
Dec 8, 202525.9526.1725.0425.2625.26-2.55%1,448,849
Dec 5, 202526.0226.4825.0625.9225.920.70%1,706,969
Dec 4, 202524.4825.9824.2625.7425.743.87%1,958,940
Dec 3, 202525.0525.0824.3524.7824.780.08%1,468,025
Dec 2, 202525.0325.6424.3824.7624.76-2.06%1,572,452
Dec 1, 202526.0026.1025.1325.2825.28-1.79%1,667,987
Nov 28, 202525.3026.6824.9425.7425.742.75%1,332,933
Nov 26, 202524.2425.0824.0025.0525.054.24%1,626,081
Nov 25, 202523.5924.2423.2524.0324.031.26%1,315,164
Nov 24, 202522.4123.7922.2423.7323.737.23%2,393,692
Nov 21, 202521.7022.9621.0022.1322.130.36%9,418,775
Nov 20, 202524.4025.2122.0222.0522.05-7.70%3,690,869
Nov 19, 202523.6425.2423.5523.8923.892.53%3,268,196
Nov 18, 202522.3523.5922.0423.3023.303.01%3,270,067
Nov 17, 202521.5023.1321.4022.6222.624.82%3,350,610
Nov 14, 202520.6022.4820.3821.5821.58-1.86%2,285,603
Nov 13, 202522.9823.4421.8221.9921.99-4.76%2,203,262
Nov 12, 202523.0724.5522.9923.0923.090.70%3,022,523
Nov 11, 202523.1523.6522.4322.9322.93-1,574,790
Nov 10, 202522.9224.0522.8022.9322.932.92%2,610,202
Nov 7, 202520.8022.5120.6022.2822.286.86%3,198,531
Nov 6, 202521.7022.2120.7120.8520.85-2.66%2,750,112
Nov 5, 202521.7721.8021.2221.4221.420.52%1,982,943
Nov 4, 202521.8022.2121.0121.3121.31-5.92%3,691,382
Nov 3, 202523.7824.2422.5222.6522.65-5.74%2,454,412
Oct 31, 202524.8425.0423.7124.0324.03-4.64%1,967,770
Oct 30, 202523.2525.4922.9725.2025.207.19%3,123,042
Oct 29, 202525.9526.0023.1723.5123.51-7.37%5,922,524
Oct 28, 202524.7326.0023.9725.3825.382.17%3,768,783
Oct 27, 202523.8325.1022.8024.8424.846.61%6,888,150
Oct 24, 202522.7723.9922.7123.3023.30-0.51%1,468,671
Oct 23, 202524.1024.2023.3123.4223.42-0.97%1,570,822
Oct 22, 202522.8424.1122.5023.6523.65-0.25%3,079,886
Oct 21, 202524.8725.0023.2723.7123.71-13.05%4,913,160
Oct 20, 202526.5127.5425.3227.2727.277.70%3,719,261
Oct 17, 202525.7626.8024.6325.3225.32-9.57%6,109,034
Oct 16, 202527.9830.3527.5128.0028.001.82%7,138,256
Oct 15, 202529.0531.6526.7227.5027.501.14%6,711,286
Oct 14, 202527.5228.5325.4427.1927.19-0.73%5,631,426
Oct 13, 202527.4528.3226.5027.3927.396.20%4,530,190