Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
25.92
+0.18 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
26.20
+0.28 (1.08%)
After-hours: Dec 5, 2025, 7:42 PM EST
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.02 | 26.48 | 25.06 | 25.92 | 25.92 | 0.70% | 1,696,652 |
| Dec 4, 2025 | 24.48 | 25.98 | 24.26 | 25.74 | 25.74 | 3.87% | 1,958,465 |
| Dec 3, 2025 | 25.05 | 25.08 | 24.35 | 24.78 | 24.78 | 0.08% | 1,465,243 |
| Dec 2, 2025 | 25.03 | 25.64 | 24.38 | 24.76 | 24.76 | -2.06% | 1,572,452 |
| Dec 1, 2025 | 26.00 | 26.10 | 25.13 | 25.28 | 25.28 | -1.79% | 1,667,987 |
| Nov 28, 2025 | 25.30 | 26.68 | 24.94 | 25.74 | 25.74 | 2.75% | 1,332,933 |
| Nov 26, 2025 | 24.24 | 25.08 | 24.00 | 25.05 | 25.05 | 4.24% | 1,626,081 |
| Nov 25, 2025 | 23.59 | 24.24 | 23.25 | 24.03 | 24.03 | 1.26% | 1,315,164 |
| Nov 24, 2025 | 22.41 | 23.79 | 22.24 | 23.73 | 23.73 | 7.23% | 2,393,692 |
| Nov 21, 2025 | 21.70 | 22.96 | 21.00 | 22.13 | 22.13 | 0.36% | 9,418,775 |
| Nov 20, 2025 | 24.40 | 25.21 | 22.02 | 22.05 | 22.05 | -7.70% | 3,690,869 |
| Nov 19, 2025 | 23.64 | 25.24 | 23.55 | 23.89 | 23.89 | 2.53% | 3,268,196 |
| Nov 18, 2025 | 22.35 | 23.59 | 22.04 | 23.30 | 23.30 | 3.01% | 3,270,067 |
| Nov 17, 2025 | 21.50 | 23.13 | 21.40 | 22.62 | 22.62 | 4.82% | 3,350,610 |
| Nov 14, 2025 | 20.60 | 22.48 | 20.38 | 21.58 | 21.58 | -1.86% | 2,285,603 |
| Nov 13, 2025 | 22.98 | 23.44 | 21.82 | 21.99 | 21.99 | -4.76% | 2,203,262 |
| Nov 12, 2025 | 23.07 | 24.55 | 22.99 | 23.09 | 23.09 | 0.70% | 3,022,523 |
| Nov 11, 2025 | 23.15 | 23.65 | 22.43 | 22.93 | 22.93 | - | 1,574,790 |
| Nov 10, 2025 | 22.92 | 24.05 | 22.80 | 22.93 | 22.93 | 2.92% | 2,610,202 |
| Nov 7, 2025 | 20.80 | 22.51 | 20.60 | 22.28 | 22.28 | 6.86% | 3,198,531 |
| Nov 6, 2025 | 21.70 | 22.21 | 20.71 | 20.85 | 20.85 | -2.66% | 2,750,112 |
| Nov 5, 2025 | 21.77 | 21.80 | 21.22 | 21.42 | 21.42 | 0.52% | 1,982,943 |
| Nov 4, 2025 | 21.80 | 22.21 | 21.01 | 21.31 | 21.31 | -5.92% | 3,691,382 |
| Nov 3, 2025 | 23.78 | 24.24 | 22.52 | 22.65 | 22.65 | -5.74% | 2,454,412 |
| Oct 31, 2025 | 24.84 | 25.04 | 23.71 | 24.03 | 24.03 | -4.64% | 1,967,770 |
| Oct 30, 2025 | 23.25 | 25.49 | 22.97 | 25.20 | 25.20 | 7.19% | 3,123,042 |
| Oct 29, 2025 | 25.95 | 26.00 | 23.17 | 23.51 | 23.51 | -7.37% | 5,922,524 |
| Oct 28, 2025 | 24.73 | 26.00 | 23.97 | 25.38 | 25.38 | 2.17% | 3,768,783 |
| Oct 27, 2025 | 23.83 | 25.10 | 22.80 | 24.84 | 24.84 | 6.61% | 6,888,150 |
| Oct 24, 2025 | 22.77 | 23.99 | 22.71 | 23.30 | 23.30 | -0.51% | 1,468,671 |
| Oct 23, 2025 | 24.10 | 24.20 | 23.31 | 23.42 | 23.42 | -0.97% | 1,570,822 |
| Oct 22, 2025 | 22.84 | 24.11 | 22.50 | 23.65 | 23.65 | -0.25% | 3,079,886 |
| Oct 21, 2025 | 24.87 | 25.00 | 23.27 | 23.71 | 23.71 | -13.05% | 4,913,160 |
| Oct 20, 2025 | 26.51 | 27.54 | 25.32 | 27.27 | 27.27 | 7.70% | 3,719,261 |
| Oct 17, 2025 | 25.76 | 26.80 | 24.63 | 25.32 | 25.32 | -9.57% | 6,109,034 |
| Oct 16, 2025 | 27.98 | 30.35 | 27.51 | 28.00 | 28.00 | 1.82% | 7,138,256 |
| Oct 15, 2025 | 29.05 | 31.65 | 26.72 | 27.50 | 27.50 | 1.14% | 6,711,286 |
| Oct 14, 2025 | 27.52 | 28.53 | 25.44 | 27.19 | 27.19 | -0.73% | 5,631,426 |
| Oct 13, 2025 | 27.45 | 28.32 | 26.50 | 27.39 | 27.39 | 6.20% | 4,530,190 |
| Oct 10, 2025 | 24.53 | 26.80 | 24.30 | 25.79 | 25.79 | 7.73% | 6,171,292 |
| Oct 9, 2025 | 25.03 | 25.47 | 23.72 | 23.94 | 23.94 | -1.64% | 4,406,259 |
| Oct 8, 2025 | 24.18 | 24.72 | 23.61 | 24.34 | 24.34 | 3.14% | 4,006,990 |
| Oct 7, 2025 | 24.49 | 24.84 | 23.12 | 23.60 | 23.60 | 0.08% | 4,367,163 |
| Oct 6, 2025 | 23.26 | 24.13 | 22.61 | 23.58 | 23.58 | 7.97% | 5,156,058 |
| Oct 3, 2025 | 21.56 | 22.51 | 21.26 | 21.84 | 21.84 | 3.95% | 2,447,348 |
| Oct 2, 2025 | 21.01 | 21.49 | 20.25 | 21.01 | 21.01 | 1.64% | 2,379,266 |
| Oct 1, 2025 | 19.90 | 20.80 | 19.88 | 20.67 | 20.67 | 2.17% | 1,940,409 |
| Sep 30, 2025 | 20.31 | 20.69 | 20.01 | 20.23 | 20.23 | -1.80% | 1,827,574 |
| Sep 29, 2025 | 21.81 | 21.87 | 20.08 | 20.60 | 20.60 | -2.65% | 3,159,249 |
| Sep 26, 2025 | 19.79 | 22.62 | 19.75 | 21.16 | 21.16 | 11.37% | 9,026,185 |
| Sep 25, 2025 | 18.60 | 19.82 | 18.21 | 19.00 | 19.00 | 0.74% | 2,378,157 |
| Sep 24, 2025 | 19.20 | 19.76 | 18.82 | 18.86 | 18.86 | -0.47% | 2,652,825 |
| Sep 23, 2025 | 19.16 | 19.84 | 18.68 | 18.95 | 18.95 | 0.48% | 2,799,468 |
| Sep 22, 2025 | 18.79 | 19.41 | 18.14 | 18.86 | 18.86 | 3.00% | 3,685,046 |
| Sep 19, 2025 | 17.63 | 18.41 | 17.52 | 18.31 | 18.31 | 5.17% | 7,725,888 |
| Sep 18, 2025 | 17.11 | 17.46 | 16.72 | 17.41 | 17.41 | 2.47% | 2,023,593 |
| Sep 17, 2025 | 16.88 | 17.65 | 16.81 | 16.99 | 16.99 | 0.41% | 2,404,078 |
| Sep 16, 2025 | 18.44 | 18.46 | 16.88 | 16.92 | 16.92 | -6.05% | 2,792,567 |
| Sep 15, 2025 | 17.36 | 18.11 | 17.28 | 18.01 | 18.01 | 3.98% | 2,152,166 |
| Sep 12, 2025 | 17.37 | 17.54 | 16.89 | 17.32 | 17.32 | 0.64% | 1,365,308 |
| Sep 11, 2025 | 17.23 | 17.58 | 17.10 | 17.21 | 17.21 | -0.23% | 1,313,388 |
| Sep 10, 2025 | 17.29 | 17.74 | 17.04 | 17.25 | 17.25 | 3.23% | 2,771,870 |
| Sep 9, 2025 | 18.20 | 18.29 | 16.70 | 16.71 | 16.71 | -7.48% | 3,978,402 |
| Sep 8, 2025 | 18.68 | 18.96 | 17.59 | 18.06 | 18.06 | -2.01% | 2,125,428 |
| Sep 5, 2025 | 18.50 | 18.71 | 18.05 | 18.43 | 18.43 | 1.99% | 1,448,452 |
| Sep 4, 2025 | 18.81 | 19.07 | 17.82 | 18.07 | 18.07 | -5.89% | 2,943,274 |
| Sep 3, 2025 | 19.00 | 19.75 | 18.84 | 19.20 | 19.20 | 2.73% | 2,227,005 |
| Sep 2, 2025 | 19.00 | 19.13 | 18.00 | 18.69 | 18.69 | -0.95% | 2,726,528 |
| Aug 29, 2025 | 18.44 | 19.09 | 18.44 | 18.87 | 18.87 | 2.17% | 1,667,209 |
| Aug 28, 2025 | 18.62 | 18.89 | 18.42 | 18.47 | 18.47 | -0.75% | 1,230,479 |
| Aug 27, 2025 | 18.25 | 18.76 | 18.02 | 18.61 | 18.61 | 0.54% | 1,174,063 |
| Aug 26, 2025 | 18.09 | 18.64 | 18.08 | 18.51 | 18.51 | 2.43% | 1,846,432 |
| Aug 25, 2025 | 17.73 | 18.70 | 17.66 | 18.07 | 18.07 | 1.92% | 2,547,469 |
| Aug 22, 2025 | 17.86 | 18.71 | 17.57 | 17.73 | 17.73 | -0.78% | 2,583,193 |
| Aug 21, 2025 | 17.05 | 18.01 | 16.97 | 17.87 | 17.87 | 4.87% | 2,248,088 |
| Aug 20, 2025 | 16.43 | 17.05 | 16.41 | 17.04 | 17.04 | 4.22% | 1,385,614 |
| Aug 19, 2025 | 17.58 | 17.58 | 16.28 | 16.35 | 16.35 | -6.94% | 2,154,862 |
| Aug 18, 2025 | 17.60 | 17.68 | 16.71 | 17.57 | 17.57 | 1.50% | 2,259,826 |
| Aug 15, 2025 | 17.53 | 18.10 | 17.15 | 17.31 | 17.31 | -1.25% | 2,815,315 |
| Aug 14, 2025 | 17.04 | 17.66 | 16.90 | 17.53 | 17.53 | 2.94% | 1,573,142 |
| Aug 13, 2025 | 17.43 | 17.49 | 16.66 | 17.03 | 17.03 | -1.96% | 1,457,113 |
| Aug 12, 2025 | 17.56 | 17.75 | 16.87 | 17.37 | 17.37 | - | 1,286,929 |
| Aug 11, 2025 | 16.67 | 17.61 | 16.34 | 17.37 | 17.37 | 2.78% | 1,476,515 |
| Aug 8, 2025 | 17.53 | 17.80 | 16.64 | 16.90 | 16.90 | -2.31% | 1,770,098 |
| Aug 7, 2025 | 17.80 | 17.99 | 16.82 | 17.30 | 17.30 | 0.23% | 1,872,017 |
| Aug 6, 2025 | 16.63 | 17.28 | 16.56 | 17.26 | 17.26 | 3.48% | 1,980,081 |
| Aug 5, 2025 | 16.64 | 16.75 | 16.25 | 16.68 | 16.68 | -0.36% | 1,112,649 |
| Aug 4, 2025 | 15.55 | 16.74 | 15.48 | 16.74 | 16.74 | 10.42% | 1,871,832 |
| Aug 1, 2025 | 15.35 | 15.45 | 14.69 | 15.16 | 15.16 | 0.40% | 1,711,459 |
| Jul 31, 2025 | 15.00 | 15.37 | 14.92 | 15.10 | 15.10 | 1.00% | 1,395,287 |
| Jul 30, 2025 | 15.26 | 15.49 | 14.82 | 14.95 | 14.95 | -3.36% | 1,343,319 |
| Jul 29, 2025 | 16.00 | 16.05 | 15.29 | 15.47 | 15.47 | -2.58% | 1,409,522 |
| Jul 28, 2025 | 16.21 | 16.41 | 15.73 | 15.88 | 15.88 | -2.04% | 1,522,488 |
| Jul 25, 2025 | 16.50 | 16.73 | 15.91 | 16.21 | 16.21 | -3.77% | 2,488,142 |
| Jul 24, 2025 | 16.83 | 17.28 | 16.50 | 16.85 | 16.85 | -0.80% | 1,921,007 |
| Jul 23, 2025 | 17.76 | 18.03 | 16.53 | 16.98 | 16.98 | -4.55% | 3,588,522 |
| Jul 22, 2025 | 17.16 | 18.04 | 16.65 | 17.79 | 17.79 | 3.61% | 3,379,210 |
| Jul 21, 2025 | 17.38 | 17.78 | 16.70 | 17.17 | 17.17 | -0.06% | 3,362,438 |
| Jul 18, 2025 | 16.32 | 17.70 | 16.08 | 17.18 | 17.18 | 8.25% | 5,763,112 |
| Jul 17, 2025 | 15.29 | 15.88 | 15.16 | 15.87 | 15.87 | 2.72% | 2,410,385 |